{"timestamp": "2026-11-04 23:07:05", "data": {"options": [{"option": "CVS261106C00055000", "bid": 24.25, "bid_size": 250.0, "ask": 26.7, "ask_size": 10.0, "iv": 3.3285, "open_interest": 0.0, "volume": 1.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.006, "theo": 25.0152, "change": -10.775, "open": 25.1, "high": 25.1, "low": 25.1, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-11-04T09:31:54", "percent_change": -30.0348, "prev_day_close": 35.875}, {"option": "CVS261106P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.0783, "open_interest": 299.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:35:04", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "CVS261106C00060000", "bid": 19.5, "bid_size": 176.0, "ask": 21.85, "ask_size": 11.0, "iv": 2.9369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0009, "rho": 0.0066, "theo": 20.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "CVS261106P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.4772, "open_interest": 17.0, "volume": 6.0, "delta": -0.0016, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0034, "rho": 0.0, "theo": 0.0034, "change": -0.015, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T10:42:47", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "CVS261106C00065000", "bid": 14.45, "bid_size": 197.0, "ask": 16.55, "ask_size": 24.0, "iv": 2.1039, "open_interest": 0.0, "volume": 2.0, "delta": 0.9967, "gamma": 0.0016, "vega": 0.0006, "theta": -0.004, "rho": 0.0071, "theo": 15.0251, "change": -10.625, "open": 15.2, "high": 15.2, "low": 15.2, "tick": "no_change", "last_trade_price": 15.2, "last_trade_time": "2026-11-04T09:31:54", "percent_change": -41.1423, "prev_day_close": 25.8250007629395}, {"option": "CVS261106P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.0999, "open_interest": 2.0, "volume": 20.0, "delta": -0.0033, "gamma": 0.0016, "vega": 0.0006, "theta": -0.0059, "rho": 0.0, "theo": 0.006, "change": -0.005, "open": 0.02, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:10:39", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "CVS261106C00070000", "bid": 8.9, "bid_size": 382.0, "ask": 11.5, "ask_size": 93.0, "iv": 1.1765, "open_interest": 0.0, "volume": 2.0, "delta": 0.9933, "gamma": 0.0043, "vega": 0.0011, "theta": -0.0078, "rho": 0.0076, "theo": 10.0308, "change": -10.02, "open": 10.99, "high": 10.99, "low": 10.93, "tick": "down", "last_trade_price": 10.93, "last_trade_time": "2026-11-04T15:21:22", "percent_change": -47.8282, "prev_day_close": 20.9500007629395}, {"option": "CVS261106P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 515.0, "iv": 0.9256, "open_interest": 303.0, "volume": 93.0, "delta": -0.0067, "gamma": 0.0043, "vega": 0.0011, "theta": -0.009, "rho": -0.0001, "theo": 0.0092, "change": -0.005, "open": 0.05, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:25:10", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "CVS261106C00074000", "bid": 5.5, "bid_size": 181.0, "ask": 7.2, "ask_size": 25.0, "iv": 0.9166, "open_interest": 3.0, "volume": 4.0, "delta": 0.9609, "gamma": 0.0234, "vega": 0.0051, "theta": -0.0494, "rho": 0.0078, "theo": 6.0791, "change": -10.425, "open": 7.14, "high": 7.14, "low": 6.46, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-04T14:37:47", "percent_change": -61.4138, "prev_day_close": 16.9750003814697}, {"option": "CVS261106P00074000", "bid": 0.02, "bid_size": 1.0, "ask": 0.08, "ask_size": 156.0, "iv": 0.5909, "open_interest": 410.0, "volume": 355.0, "delta": -0.0389, "gamma": 0.0234, "vega": 0.0051, "theta": -0.0501, "rho": -0.0003, "theo": 0.0553, "change": 0.02, "open": 0.34, "high": 0.34, "low": 0.01, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T15:55:59", "percent_change": 50.0, "prev_day_close": 0.0400000000372529}, {"option": "CVS261106C00075000", "bid": 4.6, "bid_size": 157.0, "ask": 5.65, "ask_size": 45.0, "iv": 0.5856, "open_interest": 3.0, "volume": 16.0, "delta": 0.9312, "gamma": 0.0373, "vega": 0.0079, "theta": -0.0892, "rho": 0.0076, "theo": 5.1306, "change": -10.35, "open": 5.05, "high": 6.19, "low": 5.05, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-04T14:37:47", "percent_change": -65.0943, "prev_day_close": 15.8999996185303}, {"option": "CVS261106P00075000", "bid": 0.05, "bid_size": 169.0, "ask": 0.19, "ask_size": 348.0, "iv": 0.6101, "open_interest": 255.0, "volume": 302.0, "delta": -0.0686, "gamma": 0.0373, "vega": 0.0079, "theta": -0.0896, "rho": -0.0006, "theo": 0.1062, "change": 0.085, "open": 0.22, "high": 0.62, "low": 0.05, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T15:57:14", "percent_change": 154.545, "prev_day_close": 0.0549999997019768}, {"option": "CVS261106C00076000", "bid": 3.6, "bid_size": 230.0, "ask": 5.65, "ask_size": 170.0, "iv": 0.8649, "open_interest": 1.0, "volume": 4.0, "delta": 0.885, "gamma": 0.0554, "vega": 0.0116, "theta": -0.1481, "rho": 0.0073, "theo": 4.2203, "change": -10.625, "open": 5.4, "high": 5.4, "low": 3.85, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T14:07:56", "percent_change": -71.1893, "prev_day_close": 14.9249997138977}, {"option": "CVS261106P00076000", "bid": 0.13, "bid_size": 282.0, "ask": 0.25, "ask_size": 185.0, "iv": 0.5802, "open_interest": 38.0, "volume": 474.0, "delta": -0.115, "gamma": 0.0555, "vega": 0.0116, "theta": -0.1486, "rho": -0.001, "theo": 0.1958, "change": 0.16, "open": 0.43, "high": 0.98, "low": 0.12, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T15:59:46", "percent_change": 320.0, "prev_day_close": 0.0500000016763806}, {"option": "CVS261106C00077000", "bid": 2.7, "bid_size": 215.0, "ask": 4.45, "ask_size": 321.0, "iv": 0.7028, "open_interest": 1.0, "volume": 3.0, "delta": 0.8193, "gamma": 0.0761, "vega": 0.0157, "theta": -0.2223, "rho": 0.0068, "theo": 3.3656, "change": -9.9, "open": 4.66, "high": 4.66, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-04T15:20:48", "percent_change": -70.2128, "prev_day_close": 14.0999999046326}, {"option": "CVS261106P00077000", "bid": 0.22, "bid_size": 137.0, "ask": 0.61, "ask_size": 365.0, "iv": 0.624, "open_interest": 283.0, "volume": 543.0, "delta": -0.1808, "gamma": 0.0762, "vega": 0.0157, "theta": -0.2228, "rho": -0.0016, "theo": 0.3406, "change": 0.26, "open": 0.13, "high": 1.33, "low": 0.13, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T15:57:11", "percent_change": 288.889, "prev_day_close": 0.0899999998509884}, {"option": "CVS261106C00078000", "bid": 2.08, "bid_size": 240.0, "ask": 3.75, "ask_size": 314.0, "iv": 0.7317, "open_interest": 3.0, "volume": 20.0, "delta": 0.7329, "gamma": 0.0964, "vega": 0.0196, "theta": -0.2993, "rho": 0.0062, "theo": 2.587, "change": -10.995, "open": 3.0, "high": 3.77, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-04T12:05:14", "percent_change": -82.5141, "prev_day_close": 13.3249998092651}, {"option": "CVS261106P00078000", "bid": 0.37, "bid_size": 387.0, "ask": 0.69, "ask_size": 184.0, "iv": 0.5541, "open_interest": 265.0, "volume": 254.0, "delta": -0.2673, "gamma": 0.0967, "vega": 0.0196, "theta": -0.2999, "rho": -0.0023, "theo": 0.5618, "change": 0.505, "open": 0.26, "high": 1.85, "low": 0.26, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-04T15:57:16", "percent_change": 374.074, "prev_day_close": 0.135000001639128}, {"option": "CVS261106C00079000", "bid": 1.34, "bid_size": 381.0, "ask": 2.72, "ask_size": 304.0, "iv": 0.6187, "open_interest": 42.0, "volume": 19.0, "delta": 0.6281, "gamma": 0.1122, "vega": 0.0225, "theta": -0.3596, "rho": 0.0053, "theo": 1.906, "change": -9.975, "open": 2.58, "high": 4.36, "low": 1.7, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T12:36:21", "percent_change": -81.2627, "prev_day_close": 12.2750000953674}, {"option": "CVS261106P00079000", "bid": 0.72, "bid_size": 381.0, "ask": 1.04, "ask_size": 172.0, "iv": 0.5635, "open_interest": 310.0, "volume": 995.0, "delta": -0.3726, "gamma": 0.1127, "vega": 0.0225, "theta": -0.3606, "rho": -0.003, "theo": 0.8808, "change": 0.75, "open": 0.55, "high": 2.0, "low": 0.45, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-04T15:59:16", "percent_change": 416.667, "prev_day_close": 0.179999999701977}, {"option": "CVS261106C00080000", "bid": 1.11, "bid_size": 330.0, "ask": 1.53, "ask_size": 40.0, "iv": 0.5503, "open_interest": 70.0, "volume": 371.0, "delta": 0.5116, "gamma": 0.1193, "vega": 0.0237, "theta": -0.3835, "rho": 0.0043, "theo": 1.3411, "change": -10.75, "open": 1.3, "high": 4.02, "low": 0.8, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T15:58:46", "percent_change": -91.1017, "prev_day_close": 11.8000001907349}, {"option": "CVS261106P00080000", "bid": 1.07, "bid_size": 417.0, "ask": 1.6, "ask_size": 380.0, "iv": 0.567, "open_interest": 1045.0, "volume": 868.0, "delta": -0.4897, "gamma": 0.12, "vega": 0.0237, "theta": -0.3853, "rho": -0.0037, "theo": 1.3164, "change": 0.985, "open": 0.37, "high": 2.92, "low": 0.37, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-04T15:51:17", "percent_change": 402.041, "prev_day_close": 0.245000004768372}, {"option": "CVS261106C00081000", "bid": 0.7, "bid_size": 449.0, "ask": 1.25, "ask_size": 530.0, "iv": 0.5894, "open_interest": 1.0, "volume": 2424.0, "delta": 0.3945, "gamma": 0.1152, "vega": 0.0229, "theta": -0.3635, "rho": 0.0034, "theo": 0.9046, "change": -9.29, "open": 0.9, "high": 3.0, "low": 0.79, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-04T15:59:34", "percent_change": -90.6341, "prev_day_close": 10.25}, {"option": "CVS261106P00081000", "bid": 1.6, "bid_size": 177.0, "ask": 2.17, "ask_size": 75.0, "iv": 0.5605, "open_interest": 371.0, "volume": 2023.0, "delta": -0.6076, "gamma": 0.1161, "vega": 0.0229, "theta": -0.3666, "rho": -0.0044, "theo": 1.8811, "change": 1.23, "open": 0.61, "high": 3.5, "low": 0.61, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T15:50:55", "percent_change": 332.432, "prev_day_close": 0.370000004768372}, {"option": "CVS261106C00082000", "bid": 0.35, "bid_size": 555.0, "ask": 0.81, "ask_size": 469.0, "iv": 0.5583, "open_interest": 1.0, "volume": 1379.0, "delta": 0.2899, "gamma": 0.1012, "vega": 0.0204, "theta": -0.311, "rho": 0.0025, "theo": 0.5948, "change": -8.915, "open": 0.46, "high": 2.45, "low": 0.46, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-04T15:59:34", "percent_change": -93.107, "prev_day_close": 9.57499980926514}, {"option": "CVS261106P00082000", "bid": 2.2, "bid_size": 249.0, "ask": 3.15, "ask_size": 214.0, "iv": 0.6153, "open_interest": 938.0, "volume": 242.0, "delta": -0.713, "gamma": 0.1021, "vega": 0.0202, "theta": -0.315, "rho": -0.0045, "theo": 2.5734, "change": 1.7, "open": 1.21, "high": 4.5, "low": 1.21, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T15:31:55", "percent_change": 377.778, "prev_day_close": 0.450000002980232}, {"option": "CVS261106C00083000", "bid": 0.32, "bid_size": 392.0, "ask": 0.4, "ask_size": 20.0, "iv": 0.5623, "open_interest": 41.0, "volume": 1046.0, "delta": 0.2071, "gamma": 0.0823, "vega": 0.017, "theta": -0.2476, "rho": 0.0018, "theo": 0.3913, "change": -8.26, "open": 1.2, "high": 2.0, "low": 0.35, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-04T15:59:47", "percent_change": -95.4913, "prev_day_close": 8.64999985694885}, {"option": "CVS261106P00083000", "bid": 3.0, "bid_size": 221.0, "ask": 3.85, "ask_size": 267.0, "iv": 0.6118, "open_interest": 108.0, "volume": 95.0, "delta": -0.7964, "gamma": 0.0829, "vega": 0.0169, "theta": -0.2513, "rho": -0.0048, "theo": 3.3722, "change": 2.55, "open": 1.86, "high": 3.88, "low": 1.5, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T15:48:40", "percent_change": 463.636, "prev_day_close": 0.550000011920929}, {"option": "CVS261106C00084000", "bid": 0.18, "bid_size": 142.0, "ask": 0.31, "ask_size": 71.0, "iv": 0.5903, "open_interest": 15.0, "volume": 241.0, "delta": 0.1472, "gamma": 0.0637, "vega": 0.0138, "theta": -0.1904, "rho": 0.0012, "theo": 0.2637, "change": -7.31, "open": 0.34, "high": 1.72, "low": 0.22, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T15:59:29", "percent_change": -96.8212, "prev_day_close": 7.54999995231628}, {"option": "CVS261106P00084000", "bid": 3.45, "bid_size": 438.0, "ask": 4.75, "ask_size": 162.0, "iv": 0.4738, "open_interest": 123.0, "volume": 62.0, "delta": -0.8565, "gamma": 0.0641, "vega": 0.0134, "theta": -0.1922, "rho": -0.0042, "theo": 4.2472, "change": 2.685, "open": 1.62, "high": 5.17, "low": 1.62, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-04T15:07:02", "percent_change": 350.98, "prev_day_close": 0.764999985694885}, {"option": "CVS261106C00085000", "bid": 0.01, "bid_size": 14.0, "ask": 0.17, "ask_size": 101.0, "iv": 0.6102, "open_interest": 193.0, "volume": 1580.0, "delta": 0.1062, "gamma": 0.0483, "vega": 0.0109, "theta": -0.1457, "rho": 0.0009, "theo": 0.1846, "change": -7.25, "open": 0.95, "high": 1.15, "low": 0.08, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:59:59", "percent_change": -97.973, "prev_day_close": 7.40000009536743}, {"option": "CVS261106P00085000", "bid": 4.75, "bid_size": 180.0, "ask": 5.6, "ask_size": 140.0, "iv": 0.638, "open_interest": 558.0, "volume": 93.0, "delta": -0.8977, "gamma": 0.0486, "vega": 0.0105, "theta": -0.1451, "rho": -0.004, "theo": 5.1706, "change": 3.46, "open": 3.26, "high": 7.15, "low": 2.96, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T15:26:00", "percent_change": 368.085, "prev_day_close": 0.939999997615814}, {"option": "CVS261106C00086000", "bid": 0.03, "bid_size": 5.0, "ask": 0.22, "ask_size": 57.0, "iv": 0.6556, "open_interest": 49.0, "volume": 107.0, "delta": 0.0784, "gamma": 0.0366, "vega": 0.0087, "theta": -0.1128, "rho": 0.0007, "theo": 0.1346, "change": -6.525, "open": 1.51, "high": 1.51, "low": 0.1, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:51:08", "percent_change": -97.7528, "prev_day_close": 6.67499995231628}, {"option": "CVS261106P00086000", "bid": 5.55, "bid_size": 425.0, "ask": 6.55, "ask_size": 109.0, "iv": 0.5569, "open_interest": 373.0, "volume": 91.0, "delta": -0.9256, "gamma": 0.0368, "vega": 0.0084, "theta": -0.1102, "rho": -0.0036, "theo": 6.1224, "change": 5.36, "open": 3.45, "high": 7.91, "low": 2.7, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T13:27:21", "percent_change": 470.175, "prev_day_close": 1.14000004529953}, {"option": "CVS261106C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 335.0, "iv": 0.7349, "open_interest": 231.0, "volume": 118.0, "delta": 0.059, "gamma": 0.028, "vega": 0.007, "theta": -0.0884, "rho": 0.0005, "theo": 0.1011, "change": -5.365, "open": 0.6, "high": 0.6, "low": 0.01, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T15:23:42", "percent_change": -97.1041, "prev_day_close": 5.52499985694885}, {"option": "CVS261106P00087000", "bid": 5.85, "bid_size": 415.0, "ask": 7.65, "ask_size": 241.0, "iv": 0.0, "open_interest": 436.0, "volume": 67.0, "delta": -0.9448, "gamma": 0.0281, "vega": 0.0067, "theta": -0.0846, "rho": -0.0036, "theo": 7.091, "change": 4.475, "open": 4.0, "high": 8.98, "low": 4.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T15:33:11", "percent_change": 314.035, "prev_day_close": 1.42500001192093}, {"option": "CVS261106C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 423.0, "iv": 0.955, "open_interest": 229.0, "volume": 38.0, "delta": 0.0453, "gamma": 0.0215, "vega": 0.0057, "theta": -0.0701, "rho": 0.0004, "theo": 0.0778, "change": -5.01, "open": 0.1, "high": 0.42, "low": 0.07, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T15:39:48", "percent_change": -95.4286, "prev_day_close": 5.25}, {"option": "CVS261106P00088000", "bid": 6.65, "bid_size": 426.0, "ask": 8.5, "ask_size": 102.0, "iv": 0.0, "open_interest": 301.0, "volume": 152.0, "delta": -0.9583, "gamma": 0.0217, "vega": 0.0053, "theta": -0.0659, "rho": -0.0032, "theo": 8.0695, "change": 6.165, "open": 5.7, "high": 10.4, "low": 5.7, "tick": "up", "last_trade_price": 7.88, "last_trade_time": "2026-11-04T14:13:29", "percent_change": 359.475, "prev_day_close": 1.7150000333786}, {"option": "CVS261106C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 390.0, "iv": 0.8553, "open_interest": 768.0, "volume": 45.0, "delta": 0.0354, "gamma": 0.0168, "vega": 0.0046, "theta": -0.0563, "rho": 0.0003, "theo": 0.0612, "change": -4.5, "open": 0.42, "high": 0.42, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:16:13", "percent_change": -98.9011, "prev_day_close": 4.54999995231628}, {"option": "CVS261106P00089000", "bid": 7.65, "bid_size": 403.0, "ask": 9.7, "ask_size": 156.0, "iv": 0.0, "open_interest": 1284.0, "volume": 381.0, "delta": -0.9683, "gamma": 0.017, "vega": 0.0042, "theta": -0.052, "rho": -0.0026, "theo": 9.0542, "change": 6.35, "open": 6.2, "high": 11.5, "low": 4.15, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T15:32:05", "percent_change": 295.349, "prev_day_close": 2.14999997615814}, {"option": "CVS261106C00090000", "bid": 0.02, "bid_size": 1.0, "ask": 0.1, "ask_size": 16.0, "iv": 0.837, "open_interest": 482.0, "volume": 351.0, "delta": 0.028, "gamma": 0.0132, "vega": 0.0038, "theta": -0.0456, "rho": 0.0002, "theo": 0.0487, "change": -3.89, "open": 1.0, "high": 1.0, "low": 0.01, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T15:47:30", "percent_change": -98.481, "prev_day_close": 3.94999992847443}, {"option": "CVS261106P00090000", "bid": 9.3, "bid_size": 504.0, "ask": 10.45, "ask_size": 83.0, "iv": 0.0, "open_interest": 407.0, "volume": 93.0, "delta": -0.9756, "gamma": 0.0134, "vega": 0.0034, "theta": -0.0416, "rho": -0.0027, "theo": 10.0433, "change": 6.775, "open": 6.69, "high": 12.1, "low": 6.69, "tick": "up", "last_trade_price": 9.26, "last_trade_time": "2026-11-04T14:53:34", "percent_change": 272.636, "prev_day_close": 2.48500001430511}, {"option": "CVS261106C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 21.0, "iv": 0.9361, "open_interest": 1968.0, "volume": 69.0, "delta": 0.0223, "gamma": 0.0105, "vega": 0.0032, "theta": -0.0372, "rho": 0.0002, "theo": 0.0392, "change": -3.31, "open": 0.65, "high": 0.65, "low": 0.01, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T15:01:37", "percent_change": -97.3529, "prev_day_close": 3.39999997615814}, {"option": "CVS261106P00091000", "bid": 9.85, "bid_size": 524.0, "ask": 12.0, "ask_size": 301.0, "iv": 0.0, "open_interest": 428.0, "volume": 69.0, "delta": -0.9811, "gamma": 0.0106, "vega": 0.0026, "theta": -0.0339, "rho": -0.002, "theo": 11.0351, "change": 7.915, "open": 7.28, "high": 11.27, "low": 7.28, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-04T15:54:31", "percent_change": 265.159, "prev_day_close": 2.98499989509582}, {"option": "CVS261106C00092000", "bid": 0.01, "bid_size": 84.0, "ask": 0.25, "ask_size": 6.0, "iv": 0.8877, "open_interest": 1300.0, "volume": 75.0, "delta": 0.018, "gamma": 0.0084, "vega": 0.0026, "theta": -0.0306, "rho": 0.0001, "theo": 0.0319, "change": -2.905, "open": 0.62, "high": 0.62, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:14:55", "percent_change": -98.308, "prev_day_close": 2.95499992370606}, {"option": "CVS261106P00092000", "bid": 10.65, "bid_size": 419.0, "ask": 12.75, "ask_size": 171.0, "iv": 0.0, "open_interest": 329.0, "volume": 126.0, "delta": -0.9853, "gamma": 0.0084, "vega": 0.0022, "theta": -0.028, "rho": -0.0021, "theo": 12.0291, "change": 8.75, "open": 12.0, "high": 13.19, "low": 9.54, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-04T12:07:18", "percent_change": 253.623, "prev_day_close": 3.45000004768372}, {"option": "CVS261106C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 206.0, "iv": 1.1564, "open_interest": 331.0, "volume": 54.0, "delta": 0.0147, "gamma": 0.0068, "vega": 0.0022, "theta": -0.0253, "rho": 0.0001, "theo": 0.0262, "change": -2.425, "open": 0.16, "high": 0.16, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:31:55", "percent_change": -98.778, "prev_day_close": 2.45499992370605}, {"option": "CVS261106P00093000", "bid": 11.65, "bid_size": 355.0, "ask": 13.9, "ask_size": 54.0, "iv": 0.0, "open_interest": 31.0, "volume": 17.0, "delta": -0.9885, "gamma": 0.0067, "vega": 0.0017, "theta": -0.0235, "rho": -0.0015, "theo": 13.0245, "change": 7.86, "open": 8.25, "high": 14.03, "low": 8.25, "tick": "up", "last_trade_price": 12.01, "last_trade_time": "2026-11-04T11:17:51", "percent_change": 189.398, "prev_day_close": 4.14999997615814}, {"option": "CVS261106C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 134.0, "iv": 1.2311, "open_interest": 1316.0, "volume": 129.0, "delta": 0.012, "gamma": 0.0056, "vega": 0.0019, "theta": -0.0211, "rho": 0.0001, "theo": 0.0217, "change": -2.03, "open": 0.01, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:47:58", "percent_change": -99.0244, "prev_day_close": 2.05000007152557}, {"option": "CVS261106P00094000", "bid": 12.9, "bid_size": 165.0, "ask": 14.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0054, "vega": 0.0014, "theta": -0.0203, "rho": -0.0014, "theo": 14.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.96, "last_trade_time": "2026-10-29T11:54:02", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "CVS261106C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.1137, "open_interest": 642.0, "volume": 160.0, "delta": 0.01, "gamma": 0.0046, "vega": 0.0016, "theta": -0.0177, "rho": 0.0001, "theo": 0.0181, "change": -1.655, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:43:16", "percent_change": -97.6401, "prev_day_close": 1.69499999284744}, {"option": "CVS261106P00095000", "bid": 13.6, "bid_size": 415.0, "ask": 15.75, "ask_size": 62.0, "iv": 0.0, "open_interest": 78.0, "volume": 3.0, "delta": -0.9929, "gamma": 0.0043, "vega": 0.0012, "theta": -0.0176, "rho": -0.0014, "theo": 15.0185, "change": 9.48, "open": 12.66, "high": 15.03, "low": 12.66, "tick": "up", "last_trade_price": 15.03, "last_trade_time": "2026-11-04T14:22:11", "percent_change": 170.811, "prev_day_close": 5.54999995231628}, {"option": "CVS261106C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.09, "open_interest": 410.0, "volume": 29.0, "delta": 0.0083, "gamma": 0.0038, "vega": 0.0013, "theta": -0.015, "rho": 0.0001, "theo": 0.0153, "change": -1.375, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T14:54:56", "percent_change": -97.8648, "prev_day_close": 1.40500003099442}, {"option": "CVS261106P00096000", "bid": 15.65, "bid_size": 40.0, "ask": 17.6, "ask_size": 25.0, "iv": 1.9593, "open_interest": 40.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0035, "vega": 0.0008, "theta": -0.0157, "rho": -0.0008, "theo": 16.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-03T12:35:07", "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "CVS261106C00097000", "bid": 0.01, "bid_size": 6.0, "ask": 0.08, "ask_size": 47.0, "iv": 1.208, "open_interest": 496.0, "volume": 75.0, "delta": 0.007, "gamma": 0.0031, "vega": 0.0012, "theta": -0.0127, "rho": 0.0001, "theo": 0.0129, "change": -1.1, "open": 0.04, "high": 0.11, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:57:17", "percent_change": -96.4912, "prev_day_close": 1.13999998569489}, {"option": "CVS261106P00097000", "bid": 16.7, "bid_size": 67.0, "ask": 17.65, "ask_size": 102.0, "iv": 1.5328, "open_interest": 148.0, "volume": 2.0, "delta": -0.9955, "gamma": 0.0028, "vega": 0.0007, "theta": -0.0143, "rho": -0.0009, "theo": 17.0152, "change": 9.845, "open": 15.75, "high": 16.47, "low": 15.75, "tick": "up", "last_trade_price": 16.47, "last_trade_time": "2026-11-04T11:13:23", "percent_change": 148.604, "prev_day_close": 6.625}, {"option": "CVS261106C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 1.0503, "open_interest": 954.0, "volume": 119.0, "delta": 0.0059, "gamma": 0.0026, "vega": 0.001, "theta": -0.0108, "rho": 0.0, "theo": 0.011, "change": -0.905, "open": 0.02, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:56:05", "percent_change": -98.9071, "prev_day_close": 0.91499999165535}, {"option": "CVS261106P00098000", "bid": 17.65, "bid_size": 40.0, "ask": 18.55, "ask_size": 23.0, "iv": 1.449, "open_interest": 70.0, "volume": 2.0, "delta": -0.9965, "gamma": 0.0023, "vega": 0.0006, "theta": -0.0131, "rho": -0.0009, "theo": 18.014, "change": 9.945, "open": 17.59, "high": 17.59, "low": 17.47, "tick": "down", "last_trade_price": 17.47, "last_trade_time": "2026-11-04T10:38:26", "percent_change": 132.159, "prev_day_close": 7.52500009536743}, {"option": "CVS261106C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 1.0967, "open_interest": 984.0, "volume": 37.0, "delta": 0.005, "gamma": 0.0022, "vega": 0.0008, "theta": -0.0093, "rho": 0.0, "theo": 0.0094, "change": -0.685, "open": 0.03, "high": 0.08, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T12:34:58", "percent_change": -97.1631, "prev_day_close": 0.705000013113022}, {"option": "CVS261106P00099000", "bid": 17.55, "bid_size": 165.0, "ask": 20.8, "ask_size": 18.0, "iv": 1.6597, "open_interest": 0.0, "volume": 2.0, "delta": -0.9972, "gamma": 0.0018, "vega": 0.0004, "theta": -0.0122, "rho": -0.0004, "theo": 19.0131, "change": 9.525, "open": 18.51, "high": 18.51, "low": 18.45, "tick": "down", "last_trade_price": 18.45, "last_trade_time": "2026-11-04T10:38:26", "percent_change": 106.723, "prev_day_close": 8.92500019073486}, {"option": "CVS261106C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 1.1423, "open_interest": 646.0, "volume": 74.0, "delta": 0.0043, "gamma": 0.0019, "vega": 0.0007, "theta": -0.008, "rho": 0.0, "theo": 0.0081, "change": -0.54, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T14:32:13", "percent_change": -98.1818, "prev_day_close": 0.549999982118607}, {"option": "CVS261106P00100000", "bid": 18.55, "bid_size": 161.0, "ask": 21.55, "ask_size": 20.0, "iv": 1.4116, "open_interest": 3.0, "volume": 1.0, "delta": -0.9978, "gamma": 0.0015, "vega": 0.0004, "theta": -0.0116, "rho": -0.0004, "theo": 20.0124, "change": 10.41, "open": 20.06, "high": 20.06, "low": 20.06, "tick": "up", "last_trade_price": 20.06, "last_trade_time": "2026-11-04T15:58:56", "percent_change": 107.876, "prev_day_close": 9.65000009536743}, {"option": "CVS261106C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 3.0, "iv": 1.2403, "open_interest": 67.0, "volume": 3.0, "delta": 0.0037, "gamma": 0.0016, "vega": 0.0006, "theta": -0.0069, "rho": 0.0, "theo": 0.007, "change": -0.4, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T14:02:09", "percent_change": -93.0233, "prev_day_close": 0.429999992251396}, {"option": "CVS261106P00101000", "bid": 19.55, "bid_size": 165.0, "ask": 21.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0012, "vega": 0.0003, "theta": -0.011, "rho": -0.0004, "theo": 21.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "CVS261106C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 1.151, "open_interest": 155.0, "volume": 4.0, "delta": 0.0032, "gamma": 0.0014, "vega": 0.0006, "theta": -0.006, "rho": 0.0, "theo": 0.0061, "change": -0.325, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:27:35", "percent_change": -97.0149, "prev_day_close": 0.334999993443489}, {"option": "CVS261106P00102000", "bid": 20.6, "bid_size": 162.0, "ask": 22.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.001, "vega": 0.0003, "theta": -0.0106, "rho": -0.0005, "theo": 22.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "CVS261106C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 11.0, "iv": 1.2754, "open_interest": 31.0, "volume": 5.0, "delta": 0.0027, "gamma": 0.0012, "vega": 0.0005, "theta": -0.0053, "rho": 0.0, "theo": 0.0053, "change": -0.255, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T10:18:44", "percent_change": -92.7273, "prev_day_close": 0.274999998509884}, {"option": "CVS261106P00103000", "bid": 21.65, "bid_size": 160.0, "ask": 23.6, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9989, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0102, "rho": -0.0002, "theo": 23.0111, "change": 9.875, "open": 22.2, "high": 22.2, "low": 22.2, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-11-04T15:05:38", "percent_change": 80.1217, "prev_day_close": 12.3250002861023}, {"option": "CVS261106C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.2332, "open_interest": 38.0, "volume": 6.0, "delta": 0.0024, "gamma": 0.001, "vega": 0.0004, "theta": -0.0046, "rho": 0.0, "theo": 0.0047, "change": -0.15, "open": 0.02, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:11:19", "percent_change": -93.75, "prev_day_close": 0.159999996423721}, {"option": "CVS261106P00104000", "bid": 22.6, "bid_size": 160.0, "ask": 24.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9991, "gamma": 0.0006, "vega": 0.0001, "theta": -0.01, "rho": -0.0002, "theo": 24.0109, "change": 9.86, "open": 23.11, "high": 23.11, "low": 23.11, "tick": "up", "last_trade_price": 23.11, "last_trade_time": "2026-11-04T15:05:38", "percent_change": 74.4151, "prev_day_close": 13.25}, {"option": "CVS261106C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.2736, "open_interest": 159.0, "volume": 10.0, "delta": 0.0021, "gamma": 0.0009, "vega": 0.0004, "theta": -0.0041, "rho": 0.0, "theo": 0.0041, "change": -0.115, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:45:08", "percent_change": -92.0, "prev_day_close": 0.12500000372529}, {"option": "CVS261106P00105000", "bid": 23.55, "bid_size": 133.0, "ask": 26.6, "ask_size": 19.0, "iv": 1.7652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0098, "rho": -0.0002, "theo": 25.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9749999046326}, {"option": "CVS261106C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1.0, "iv": 1.3134, "open_interest": 63.0, "volume": 3.0, "delta": 0.0018, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0036, "rho": 0.0, "theo": 0.0036, "change": -0.09, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:29:51", "percent_change": -90.0, "prev_day_close": 0.100000003352761}, {"option": "CVS261106P00106000", "bid": 24.55, "bid_size": 165.0, "ask": 27.55, "ask_size": 18.0, "iv": 1.7172, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0097, "rho": -0.0002, "theo": 26.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1749997138977}, {"option": "CVS261106C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.4445, "open_interest": 656.0, "volume": 13.0, "delta": 0.0016, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0032, "rho": 0.0, "theo": 0.0032, "change": -0.04, "open": 0.02, "high": 0.1, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T10:05:25", "percent_change": -66.6667, "prev_day_close": 0.0599999986588955}, {"option": "CVS261106P00107000", "bid": 25.55, "bid_size": 165.0, "ask": 28.85, "ask_size": 22.0, "iv": 2.1762, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0095, "rho": -0.0002, "theo": 27.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2749996185303}, {"option": "CVS261106C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.4854, "open_interest": 21.0, "volume": 6.0, "delta": 0.0014, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0028, "rho": 0.0, "theo": 0.0028, "change": -0.095, "open": 0.02, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:28:26", "percent_change": -76.0, "prev_day_close": 0.125000001862645}, {"option": "CVS261106P00108000", "bid": 26.6, "bid_size": 160.0, "ask": 29.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0003, "vega": 0.0, "theta": -0.0095, "rho": -0.0001, "theo": 28.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-11-03T10:06:04", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "CVS261106C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.4298, "open_interest": 542.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0025, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T15:56:03", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "CVS261106P00109000", "bid": 27.55, "bid_size": 164.0, "ask": 30.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0, "theta": -0.0094, "rho": -0.0001, "theo": 29.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.57, "last_trade_time": "2026-11-03T10:06:04", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "CVS261106C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.5658, "open_interest": 186.0, "volume": 5.0, "delta": 0.0011, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0023, "change": -0.035, "open": 0.02, "high": 0.09, "low": 0.02, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T10:00:20", "percent_change": -33.3333, "prev_day_close": 0.105000003241003}, {"option": "CVS261106P00110000", "bid": 28.6, "bid_size": 263.0, "ask": 30.95, "ask_size": 98.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0, "theta": -0.0094, "rho": -0.0001, "theo": 30.0102, "change": 10.4, "open": 29.6, "high": 29.6, "low": 29.6, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-11-04T09:31:47", "percent_change": 54.1667, "prev_day_close": 19.1999998092651}, {"option": "CVS261106C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.5051, "open_interest": 111.0, "volume": 1.0, "delta": 0.001, "gamma": 0.0004, "vega": 0.0002, "theta": -0.002, "rho": 0.0, "theo": 0.002, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:59:08", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "CVS261106P00111000", "bid": 29.55, "bid_size": 160.0, "ask": 32.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0093, "rho": -0.0001, "theo": 31.0102, "change": 10.83, "open": 31.11, "high": 31.11, "low": 30.93, "tick": "down", "last_trade_price": 30.93, "last_trade_time": "2026-11-04T14:23:03", "percent_change": 53.8806, "prev_day_close": 20.1000003814697}, {"option": "CVS261106C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.5421, "open_interest": 236.0, "volume": 10.0, "delta": 0.0009, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.02, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:59:20", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "CVS261106P00112000", "bid": 30.6, "bid_size": 164.0, "ask": 33.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0093, "rho": -0.0001, "theo": 32.0101, "change": 10.795, "open": 32.03, "high": 32.03, "low": 31.92, "tick": "down", "last_trade_price": 31.92, "last_trade_time": "2026-11-04T14:23:03", "percent_change": 51.1006, "prev_day_close": 21.125}, {"option": "CVS261106C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.7583, "open_interest": 313.0, "volume": 1.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:30:14", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "CVS261106P00115000", "bid": 33.55, "bid_size": 133.0, "ask": 36.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0092, "rho": 0.0, "theo": 35.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "CVS261106C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.8236, "open_interest": 37.0, "volume": 1.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:37:26", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "CVS261106P00120000", "bid": 38.55, "bid_size": 162.0, "ask": 41.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 40.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2250003814697}, {"option": "CVS261106C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.9878, "open_interest": 7.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T14:51:26", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "CVS261106P00125000", "bid": 43.55, "bid_size": 165.0, "ask": 46.85, "ask_size": 20.0, "iv": 3.0703, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 45.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.125}, {"option": "CVS261106C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 2.1441, "open_interest": 7.0, "volume": 1.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:43:59", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "CVS261106P00130000", "bid": 48.55, "bid_size": 164.0, "ask": 50.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 50.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0749988555908}, {"option": "CVS261106C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.6582, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CVS261106P00135000", "bid": 53.6, "bid_size": 160.0, "ask": 56.85, "ask_size": 20.0, "iv": 3.5551, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 55.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1749992370606}, {"option": "CVS261113C00055000", "bid": 23.7, "bid_size": 306.0, "ask": 26.55, "ask_size": 33.0, "iv": 1.1442, "open_interest": 0.0, "volume": 2.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0165, "theo": 25.0481, "change": -9.225, "open": 26.7, "high": 26.7, "low": 26.7, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-11-04T09:31:26", "percent_change": -25.6785, "prev_day_close": 35.9249992370606}, {"option": "CVS261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.8341, "open_interest": 0.0, "volume": 191.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0011, "change": -1.035, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:27:29", "percent_change": -97.1831, "prev_day_close": 1.06500005722046}, {"option": "CVS261113C00060000", "bid": 19.5, "bid_size": 231.0, "ask": 20.35, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.998, "gamma": 0.0007, "vega": 0.0007, "theta": 0.0, "rho": 0.018, "theo": 20.0579, "change": -10.72, "open": 19.95, "high": 20.23, "low": 19.95, "tick": "up", "last_trade_price": 20.23, "last_trade_time": "2026-11-04T12:20:37", "percent_change": -34.6365, "prev_day_close": 30.9500007629394}, {"option": "CVS261113P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 304.0, "iv": 1.5915, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0007, "vega": 0.0007, "theta": -0.002, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CVS261113C00065000", "bid": 14.5, "bid_size": 231.0, "ask": 16.55, "ask_size": 24.0, "iv": 0.9894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0031, "vega": 0.0028, "theta": -0.0052, "rho": 0.0194, "theo": 15.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9250001907349}, {"option": "CVS261113P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 264.0, "iv": 0.5467, "open_interest": 2.0, "volume": 4.0, "delta": -0.0078, "gamma": 0.0031, "vega": 0.0028, "theta": -0.0071, "rho": -0.0002, "theo": 0.0178, "change": -0.965, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:15:38", "percent_change": -90.6103, "prev_day_close": 1.06500005722046}, {"option": "CVS261113C00070000", "bid": 9.55, "bid_size": 226.0, "ask": 11.25, "ask_size": 159.0, "iv": 0.6491, "open_interest": 0.0, "volume": 4.0, "delta": 0.968, "gamma": 0.012, "vega": 0.0091, "theta": -0.0201, "rho": 0.0203, "theo": 10.14, "change": -10.925, "open": 8.5, "high": 10.0, "low": 8.5, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T09:38:03", "percent_change": -52.2103, "prev_day_close": 20.9249992370605}, {"option": "CVS261113P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 238.0, "iv": 0.5059, "open_interest": 26.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.012, "vega": 0.0091, "theta": -0.0214, "rho": -0.0007, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:38:57", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "CVS261113C00074000", "bid": 5.75, "bid_size": 195.0, "ask": 7.45, "ask_size": 52.0, "iv": 0.5098, "open_interest": 1.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0352, "vega": 0.0231, "theta": -0.05, "rho": 0.0197, "theo": 6.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.27, "last_trade_time": "2026-11-02T13:20:22", "percent_change": 0.0, "prev_day_close": 17.0250005722046}, {"option": "CVS261113P00074000", "bid": 0.14, "bid_size": 337.0, "ask": 0.32, "ask_size": 431.0, "iv": 0.3949, "open_interest": 145.0, "volume": 779.0, "delta": -0.1055, "gamma": 0.0353, "vega": 0.0232, "theta": -0.0509, "rho": -0.0024, "theo": 0.2624, "change": 0.1, "open": 0.2, "high": 0.3, "low": 0.18, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T15:40:37", "percent_change": 90.9091, "prev_day_close": 0.109999996609986}, {"option": "CVS261113C00075000", "bid": 4.75, "bid_size": 450.0, "ask": 6.5, "ask_size": 227.0, "iv": 0.4587, "open_interest": 0.0, "volume": 7.0, "delta": 0.857, "gamma": 0.0446, "vega": 0.0286, "theta": -0.0616, "rho": 0.019, "theo": 5.4475, "change": -9.875, "open": 4.0, "high": 6.2, "low": 4.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T14:45:38", "percent_change": -61.4308, "prev_day_close": 16.0749998092651}, {"option": "CVS261113P00075000", "bid": 0.21, "bid_size": 433.0, "ask": 0.46, "ask_size": 336.0, "iv": 0.386, "open_interest": 104.0, "volume": 185.0, "delta": -0.1431, "gamma": 0.0448, "vega": 0.0287, "theta": -0.0625, "rho": -0.0031, "theo": 0.3739, "change": 0.175, "open": 0.25, "high": 0.45, "low": 0.25, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T15:40:37", "percent_change": 129.63, "prev_day_close": 0.135000001639128}, {"option": "CVS261113C00076000", "bid": 3.1, "bid_size": 451.0, "ask": 6.0, "ask_size": 311.0, "iv": 0.3758, "open_interest": 0.0, "volume": 1.0, "delta": 0.8082, "gamma": 0.0549, "vega": 0.0345, "theta": -0.0744, "rho": 0.0181, "theo": 4.6085, "change": -9.7, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T10:05:55", "percent_change": -62.5806, "prev_day_close": 15.4999995231628}, {"option": "CVS261113P00076000", "bid": 0.37, "bid_size": 392.0, "ask": 0.63, "ask_size": 163.0, "iv": 0.3832, "open_interest": 110.0, "volume": 81.0, "delta": -0.1921, "gamma": 0.0551, "vega": 0.0346, "theta": -0.0753, "rho": -0.0041, "theo": 0.534, "change": 0.35, "open": 0.55, "high": 0.61, "low": 0.37, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T15:56:54", "percent_change": 233.333, "prev_day_close": 0.149999995715916}, {"option": "CVS261113C00077000", "bid": 3.4, "bid_size": 219.0, "ask": 4.9, "ask_size": 346.0, "iv": 0.4657, "open_interest": 0.0, "volume": 1.0, "delta": 0.748, "gamma": 0.065, "vega": 0.0402, "theta": -0.0872, "rho": 0.0169, "theo": 3.8313, "change": -9.575, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T10:01:51", "percent_change": -67.5485, "prev_day_close": 14.1749997138977}, {"option": "CVS261113P00077000", "bid": 0.6, "bid_size": 205.0, "ask": 0.95, "ask_size": 354.0, "iv": 0.3934, "open_interest": 8.0, "volume": 47.0, "delta": -0.2526, "gamma": 0.0653, "vega": 0.0403, "theta": -0.088, "rho": -0.0053, "theo": 0.7563, "change": 0.46, "open": 1.03, "high": 1.87, "low": 0.57, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T15:41:21", "percent_change": 242.105, "prev_day_close": 0.189999997615814}, {"option": "CVS261113C00078000", "bid": 2.61, "bid_size": 429.0, "ask": 3.95, "ask_size": 259.0, "iv": 0.4197, "open_interest": 20.0, "volume": 23.0, "delta": 0.6777, "gamma": 0.0735, "vega": 0.0452, "theta": -0.0982, "rho": 0.0154, "theo": 3.127, "change": -9.925, "open": 3.43, "high": 3.43, "low": 3.3, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T13:54:23", "percent_change": -74.4841, "prev_day_close": 13.3250002861023}, {"option": "CVS261113P00078000", "bid": 0.9, "bid_size": 81.0, "ask": 1.31, "ask_size": 508.0, "iv": 0.3978, "open_interest": 29.0, "volume": 49.0, "delta": -0.3233, "gamma": 0.074, "vega": 0.0452, "theta": -0.099, "rho": -0.0067, "theo": 1.0518, "change": 0.705, "open": 0.69, "high": 1.25, "low": 0.45, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-04T15:53:15", "percent_change": 247.368, "prev_day_close": 0.284999996423721}, {"option": "CVS261113C00079000", "bid": 2.25, "bid_size": 124.0, "ask": 3.3, "ask_size": 436.0, "iv": 0.4402, "open_interest": 1.0, "volume": 266.0, "delta": 0.6002, "gamma": 0.0796, "vega": 0.0486, "theta": -0.1059, "rho": 0.0137, "theo": 2.5026, "change": -9.645, "open": 3.0, "high": 3.0, "low": 2.49, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-11-04T14:00:46", "percent_change": -78.5743, "prev_day_close": 12.2750000953674}, {"option": "CVS261113P00079000", "bid": 1.15, "bid_size": 449.0, "ask": 1.6, "ask_size": 188.0, "iv": 0.3734, "open_interest": 103.0, "volume": 169.0, "delta": -0.4013, "gamma": 0.0801, "vega": 0.0486, "theta": -0.1067, "rho": -0.0081, "theo": 1.4275, "change": 0.99, "open": 1.5, "high": 1.87, "low": 0.94, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-04T15:50:25", "percent_change": 291.176, "prev_day_close": 0.339999996125698}, {"option": "CVS261113C00080000", "bid": 1.7, "bid_size": 305.0, "ask": 2.18, "ask_size": 237.0, "iv": 0.3788, "open_interest": 0.0, "volume": 945.0, "delta": 0.5188, "gamma": 0.0824, "vega": 0.0501, "theta": -0.1091, "rho": 0.0119, "theo": 1.9599, "change": -9.86, "open": 2.55, "high": 4.03, "low": 1.55, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-04T15:58:56", "percent_change": -84.2735, "prev_day_close": 11.6999998092651}, {"option": "CVS261113P00080000", "bid": 1.6, "bid_size": 292.0, "ask": 2.41, "ask_size": 483.0, "iv": 0.4066, "open_interest": 50.0, "volume": 175.0, "delta": -0.4833, "gamma": 0.083, "vega": 0.0501, "theta": -0.1099, "rho": -0.0096, "theo": 1.8855, "change": 0.98, "open": 1.26, "high": 2.03, "low": 1.24, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-04T15:36:17", "percent_change": 217.778, "prev_day_close": 0.449999988079071}, {"option": "CVS261113C00081000", "bid": 1.25, "bid_size": 357.0, "ask": 1.89, "ask_size": 383.0, "iv": 0.3951, "open_interest": 0.0, "volume": 256.0, "delta": 0.4373, "gamma": 0.0819, "vega": 0.0496, "theta": -0.1073, "rho": 0.0101, "theo": 1.5005, "change": -8.75, "open": 1.64, "high": 3.35, "low": 1.34, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T15:51:07", "percent_change": -83.7321, "prev_day_close": 10.4500002861023}, {"option": "CVS261113P00081000", "bid": 2.22, "bid_size": 77.0, "ask": 2.73, "ask_size": 373.0, "iv": 0.3906, "open_interest": 130.0, "volume": 553.0, "delta": -0.5662, "gamma": 0.0824, "vega": 0.0495, "theta": -0.108, "rho": -0.0109, "theo": 2.4278, "change": 1.775, "open": 4.33, "high": 4.33, "low": 1.73, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-04T15:56:54", "percent_change": 308.696, "prev_day_close": 0.575000002980232}, {"option": "CVS261113C00082000", "bid": 0.88, "bid_size": 515.0, "ask": 1.27, "ask_size": 280.0, "iv": 0.37, "open_interest": 2.0, "volume": 323.0, "delta": 0.3581, "gamma": 0.078, "vega": 0.047, "theta": -0.1008, "rho": 0.0083, "theo": 1.1178, "change": -8.375, "open": 1.22, "high": 2.72, "low": 1.05, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T15:56:19", "percent_change": -87.9265, "prev_day_close": 9.52500009536743}, {"option": "CVS261113P00082000", "bid": 2.33, "bid_size": 400.0, "ask": 4.45, "ask_size": 256.0, "iv": 0.4514, "open_interest": 7.0, "volume": 41.0, "delta": -0.6459, "gamma": 0.0785, "vega": 0.0466, "theta": -0.1013, "rho": -0.0116, "theo": 3.048, "change": 1.955, "open": 4.61, "high": 4.61, "low": 1.78, "tick": "no_change", "last_trade_price": 2.63, "last_trade_time": "2026-11-04T14:31:18", "percent_change": 289.63, "prev_day_close": 0.674999982118606}, {"option": "CVS261113C00083000", "bid": 0.46, "bid_size": 782.0, "ask": 0.97, "ask_size": 78.0, "iv": 0.3544, "open_interest": 1.0, "volume": 348.0, "delta": 0.285, "gamma": 0.0712, "vega": 0.0428, "theta": -0.0907, "rho": 0.0066, "theo": 0.8126, "change": -8.525, "open": 1.3, "high": 2.1, "low": 0.8, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T15:54:31", "percent_change": -90.9333, "prev_day_close": 9.375}, {"option": "CVS261113P00083000", "bid": 3.25, "bid_size": 358.0, "ask": 4.15, "ask_size": 200.0, "iv": 0.3666, "open_interest": 63.0, "volume": 135.0, "delta": -0.7196, "gamma": 0.0716, "vega": 0.0423, "theta": -0.0909, "rho": -0.0123, "theo": 3.7462, "change": 2.19, "open": 1.0, "high": 3.7, "low": 1.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T15:27:54", "percent_change": 270.37, "prev_day_close": 0.810000002384186}, {"option": "CVS261113C00084000", "bid": 0.19, "bid_size": 575.0, "ask": 0.78, "ask_size": 444.0, "iv": 0.3514, "open_interest": 1.0, "volume": 116.0, "delta": 0.2209, "gamma": 0.0622, "vega": 0.0375, "theta": -0.0784, "rho": 0.0051, "theo": 0.5795, "change": -7.215, "open": 1.18, "high": 1.66, "low": 0.44, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-04T15:56:11", "percent_change": -91.619, "prev_day_close": 7.875}, {"option": "CVS261113P00084000", "bid": 4.05, "bid_size": 284.0, "ask": 5.15, "ask_size": 208.0, "iv": 0.3997, "open_interest": 65.0, "volume": 29.0, "delta": -0.7841, "gamma": 0.0627, "vega": 0.0369, "theta": -0.0785, "rho": -0.0129, "theo": 4.517, "change": 3.45, "open": 3.29, "high": 4.42, "low": 3.29, "tick": "up", "last_trade_price": 4.42, "last_trade_time": "2026-11-04T15:55:49", "percent_change": 355.67, "prev_day_close": 0.969999969005585}, {"option": "CVS261113C00085000", "bid": 0.35, "bid_size": 334.0, "ask": 0.46, "ask_size": 68.0, "iv": 0.3777, "open_interest": 1.0, "volume": 234.0, "delta": 0.1676, "gamma": 0.0524, "vega": 0.0318, "theta": -0.0657, "rho": 0.0039, "theo": 0.4082, "change": -6.76, "open": 1.3, "high": 1.63, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-04T15:58:45", "percent_change": -94.5455, "prev_day_close": 7.14999985694885}, {"option": "CVS261113P00085000", "bid": 4.65, "bid_size": 372.0, "ask": 7.05, "ask_size": 225.0, "iv": 0.52, "open_interest": 69.0, "volume": 54.0, "delta": -0.8378, "gamma": 0.0529, "vega": 0.031, "theta": -0.0655, "rho": -0.013, "theo": 5.3497, "change": 3.39, "open": 3.2, "high": 5.65, "low": 3.2, "tick": "no_change", "last_trade_price": 4.56, "last_trade_time": "2026-11-04T15:24:33", "percent_change": 289.744, "prev_day_close": 1.1700000166893}, {"option": "CVS261113C00086000", "bid": 0.2, "bid_size": 239.0, "ask": 0.44, "ask_size": 323.0, "iv": 0.3948, "open_interest": 2.0, "volume": 15.0, "delta": 0.125, "gamma": 0.0427, "vega": 0.0261, "theta": -0.0536, "rho": 0.0029, "theo": 0.2852, "change": -6.655, "open": 0.39, "high": 0.61, "low": 0.31, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T15:47:55", "percent_change": -95.4122, "prev_day_close": 6.97500014305115}, {"option": "CVS261113P00086000", "bid": 5.05, "bid_size": 294.0, "ask": 6.8, "ask_size": 71.0, "iv": 0.0, "open_interest": 74.0, "volume": 10.0, "delta": -0.881, "gamma": 0.0434, "vega": 0.0252, "theta": -0.0534, "rho": -0.0123, "theo": 6.231, "change": 3.995, "open": 5.32, "high": 5.32, "low": 5.32, "tick": "up", "last_trade_price": 5.32, "last_trade_time": "2026-11-04T10:37:55", "percent_change": 301.509, "prev_day_close": 1.32499998807907}, {"option": "CVS261113C00087000", "bid": 0.1, "bid_size": 299.0, "ask": 0.34, "ask_size": 396.0, "iv": 0.3956, "open_interest": 25.0, "volume": 36.0, "delta": 0.0919, "gamma": 0.0338, "vega": 0.021, "theta": -0.0426, "rho": 0.0021, "theo": 0.1978, "change": -6.155, "open": 0.81, "high": 0.81, "low": 0.2, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T15:47:55", "percent_change": -96.549, "prev_day_close": 6.375}, {"option": "CVS261113P00087000", "bid": 5.95, "bid_size": 424.0, "ask": 7.95, "ask_size": 297.0, "iv": 0.0, "open_interest": 147.0, "volume": 22.0, "delta": -0.9148, "gamma": 0.0348, "vega": 0.0197, "theta": -0.0429, "rho": -0.0115, "theo": 7.1482, "change": 4.115, "open": 5.13, "high": 6.0, "low": 4.7, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T10:50:34", "percent_change": 244.214, "prev_day_close": 1.68499994277954}, {"option": "CVS261113C00088000", "bid": 0.04, "bid_size": 355.0, "ask": 0.18, "ask_size": 273.0, "iv": 0.3719, "open_interest": 3.0, "volume": 17.0, "delta": 0.0666, "gamma": 0.0262, "vega": 0.0165, "theta": -0.0332, "rho": 0.0015, "theo": 0.1362, "change": -5.5, "open": 0.56, "high": 0.56, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:57:17", "percent_change": -98.2143, "prev_day_close": 5.59999990463257}, {"option": "CVS261113P00088000", "bid": 6.75, "bid_size": 348.0, "ask": 9.3, "ask_size": 86.0, "iv": 0.3253, "open_interest": 89.0, "volume": 23.0, "delta": -0.9408, "gamma": 0.0275, "vega": 0.0147, "theta": -0.0343, "rho": -0.0104, "theo": 8.0917, "change": 5.655, "open": 5.23, "high": 8.43, "low": 5.23, "tick": "up", "last_trade_price": 7.71, "last_trade_time": "2026-11-04T14:09:08", "percent_change": 275.182, "prev_day_close": 2.05500000715256}, {"option": "CVS261113C00089000", "bid": 0.06, "bid_size": 25.0, "ask": 0.18, "ask_size": 222.0, "iv": 0.4138, "open_interest": 71.0, "volume": 73.0, "delta": 0.0478, "gamma": 0.02, "vega": 0.0127, "theta": -0.0253, "rho": 0.0011, "theo": 0.093, "change": -4.845, "open": 0.43, "high": 0.45, "low": 0.1, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T15:32:05", "percent_change": -97.3869, "prev_day_close": 4.97499990463257}, {"option": "CVS261113P00089000", "bid": 7.7, "bid_size": 360.0, "ask": 10.3, "ask_size": 51.0, "iv": 0.0, "open_interest": 49.0, "volume": 26.0, "delta": -0.9607, "gamma": 0.0216, "vega": 0.0105, "theta": -0.027, "rho": -0.0083, "theo": 9.0543, "change": 6.225, "open": 8.95, "high": 8.95, "low": 8.7, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-04T14:09:08", "percent_change": 251.515, "prev_day_close": 2.47500002384186}, {"option": "CVS261113C00090000", "bid": 0.01, "bid_size": 135.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.3886, "open_interest": 91.0, "volume": 553.0, "delta": 0.0339, "gamma": 0.0149, "vega": 0.0097, "theta": -0.019, "rho": 0.0008, "theo": 0.063, "change": -4.315, "open": 0.35, "high": 0.4, "low": 0.01, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T15:56:24", "percent_change": -98.6286, "prev_day_close": 4.375}, {"option": "CVS261113P00090000", "bid": 8.7, "bid_size": 460.0, "ask": 11.4, "ask_size": 230.0, "iv": 0.4216, "open_interest": 129.0, "volume": 64.0, "delta": -0.9759, "gamma": 0.0171, "vega": 0.0073, "theta": -0.0201, "rho": -0.0056, "theo": 10.0307, "change": 6.45, "open": 12.65, "high": 12.65, "low": 8.4, "tick": "down", "last_trade_price": 9.27, "last_trade_time": "2026-11-04T14:54:05", "percent_change": 228.723, "prev_day_close": 2.82000005245209}, {"option": "CVS261113C00091000", "bid": 0.01, "bid_size": 79.0, "ask": 0.12, "ask_size": 257.0, "iv": 0.4305, "open_interest": 9.0, "volume": 9.0, "delta": 0.0238, "gamma": 0.011, "vega": 0.0072, "theta": -0.014, "rho": 0.0005, "theo": 0.0425, "change": -3.745, "open": 0.18, "high": 0.18, "low": 0.04, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:37:43", "percent_change": -97.9085, "prev_day_close": 3.82500004768372}, {"option": "CVS261113P00091000", "bid": 9.85, "bid_size": 335.0, "ask": 11.7, "ask_size": 46.0, "iv": 0.0, "open_interest": 50.0, "volume": 6.0, "delta": -0.9873, "gamma": 0.0123, "vega": 0.0045, "theta": -0.0142, "rho": -0.0051, "theo": 11.0179, "change": 6.875, "open": 8.26, "high": 10.15, "low": 8.26, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-11-04T15:38:20", "percent_change": 209.924, "prev_day_close": 3.27500009536743}, {"option": "CVS261113C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 827.0, "iv": 0.5758, "open_interest": 986.0, "volume": 14.0, "delta": 0.0166, "gamma": 0.008, "vega": 0.0054, "theta": -0.0102, "rho": 0.0004, "theo": 0.0285, "change": -3.3, "open": 0.51, "high": 0.51, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:42:03", "percent_change": -98.5075, "prev_day_close": 3.35000002384186}, {"option": "CVS261113P00092000", "bid": 10.65, "bid_size": 282.0, "ask": 12.6, "ask_size": 35.0, "iv": 0.0, "open_interest": 42.0, "volume": 1.0, "delta": -0.9944, "gamma": 0.0071, "vega": 0.0018, "theta": -0.0103, "rho": -0.0022, "theo": 12.0124, "change": 7.905, "open": 11.73, "high": 11.73, "low": 11.73, "tick": "up", "last_trade_price": 11.73, "last_trade_time": "2026-11-04T11:56:42", "percent_change": 206.667, "prev_day_close": 3.82500004768372}, {"option": "CVS261113C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 489.0, "iv": 0.47, "open_interest": 90.0, "volume": 7.0, "delta": 0.0116, "gamma": 0.0058, "vega": 0.0039, "theta": -0.0074, "rho": 0.0003, "theo": 0.0192, "change": -2.875, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T14:33:36", "percent_change": -99.6534, "prev_day_close": 2.88499999046326}, {"option": "CVS261113P00093000", "bid": 11.75, "bid_size": 136.0, "ask": 13.85, "ask_size": 24.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": -0.998, "gamma": 0.0032, "vega": 0.0004, "theta": -0.0087, "rho": -0.0004, "theo": 13.0105, "change": 8.22, "open": 12.57, "high": 12.57, "low": 12.57, "tick": "up", "last_trade_price": 12.57, "last_trade_time": "2026-11-04T14:09:37", "percent_change": 188.966, "prev_day_close": 4.35000014305115}, {"option": "CVS261113C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 679.0, "iv": 0.6086, "open_interest": 48.0, "volume": 8.0, "delta": 0.0081, "gamma": 0.0042, "vega": 0.0029, "theta": -0.0054, "rho": 0.0002, "theo": 0.013, "change": -2.46, "open": 0.01, "high": 0.15, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T12:21:52", "percent_change": -98.7952, "prev_day_close": 2.49000000953674}, {"option": "CVS261113P00094000", "bid": 12.65, "bid_size": 302.0, "ask": 14.95, "ask_size": 51.0, "iv": 0.0, "open_interest": 33.0, "volume": 15.0, "delta": -0.9996, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0082, "rho": 0.0, "theo": 14.01, "change": 9.2, "open": 12.7, "high": 13.95, "low": 12.7, "tick": "no_change", "last_trade_price": 13.95, "last_trade_time": "2026-11-04T13:30:38", "percent_change": 193.684, "prev_day_close": 4.75}, {"option": "CVS261113C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 6.0, "iv": 0.5086, "open_interest": 157.0, "volume": 52.0, "delta": 0.0057, "gamma": 0.003, "vega": 0.0021, "theta": -0.0039, "rho": 0.0001, "theo": 0.0089, "change": -2.005, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:36:05", "percent_change": -97.5669, "prev_day_close": 2.05499994754791}, {"option": "CVS261113P00095000", "bid": 13.6, "bid_size": 140.0, "ask": 16.75, "ask_size": 24.0, "iv": 0.6869, "open_interest": 22.0, "volume": 1.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 15.01, "change": 9.585, "open": 15.06, "high": 15.06, "low": 15.06, "tick": "up", "last_trade_price": 15.06, "last_trade_time": "2026-11-04T14:22:11", "percent_change": 175.068, "prev_day_close": 5.47499990463257}, {"option": "CVS261113C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 8.0, "iv": 0.4197, "open_interest": 33.0, "volume": 19.0, "delta": 0.004, "gamma": 0.0022, "vega": 0.0016, "theta": -0.0028, "rho": 0.0001, "theo": 0.0062, "change": -1.73, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T14:25:19", "percent_change": -99.4253, "prev_day_close": 1.74000000953674}, {"option": "CVS261113P00096000", "bid": 14.55, "bid_size": 168.0, "ask": 17.85, "ask_size": 24.0, "iv": 0.7363, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 16.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.84, "last_trade_time": "2026-10-30T15:56:40", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "CVS261113C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 553.0, "iv": 0.6088, "open_interest": 54.0, "volume": 8.0, "delta": 0.0029, "gamma": 0.0016, "vega": 0.0012, "theta": -0.0021, "rho": 0.0001, "theo": 0.0044, "change": -1.435, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T12:41:54", "percent_change": -97.9522, "prev_day_close": 1.46499997377396}, {"option": "CVS261113P00097000", "bid": 15.65, "bid_size": 323.0, "ask": 18.15, "ask_size": 51.0, "iv": 0.0, "open_interest": 15.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 17.01, "change": 10.025, "open": 16.85, "high": 16.85, "low": 16.85, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-11-04T09:31:54", "percent_change": 146.886, "prev_day_close": 6.82500004768372}, {"option": "CVS261113C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 563.0, "iv": 0.6047, "open_interest": 413.0, "volume": 11.0, "delta": 0.0022, "gamma": 0.0012, "vega": 0.0009, "theta": -0.0016, "rho": 0.0, "theo": 0.0032, "change": -1.195, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T13:35:22", "percent_change": -97.551, "prev_day_close": 1.22500002384186}, {"option": "CVS261113P00098000", "bid": 16.55, "bid_size": 169.0, "ask": 19.85, "ask_size": 24.0, "iv": 0.8003, "open_interest": 15.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 18.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-11-03T14:35:07", "percent_change": 0.0, "prev_day_close": 8.32500004768372}, {"option": "CVS261113C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 631.0, "iv": 0.8758, "open_interest": 25.0, "volume": 1.0, "delta": 0.0016, "gamma": 0.0009, "vega": 0.0007, "theta": -0.0013, "rho": 0.0, "theo": 0.0024, "change": -0.86, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T09:30:27", "percent_change": -85.1485, "prev_day_close": 1.01000002026558}, {"option": "CVS261113P00099000", "bid": 17.6, "bid_size": 167.0, "ask": 20.85, "ask_size": 19.0, "iv": 0.8486, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 19.01, "change": 10.11, "open": 19.21, "high": 19.21, "low": 19.21, "tick": "up", "last_trade_price": 19.21, "last_trade_time": "2026-11-04T15:58:56", "percent_change": 111.099, "prev_day_close": 9.09999990463257}, {"option": "CVS261113C00100000", "bid": 0.01, "bid_size": 1.0, "ask": 0.15, "ask_size": 48.0, "iv": 0.7026, "open_interest": 105.0, "volume": 23.0, "delta": 0.0013, "gamma": 0.0007, "vega": 0.0006, "theta": -0.001, "rho": 0.0, "theo": 0.0019, "change": -0.795, "open": 0.04, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:51:31", "percent_change": -97.546, "prev_day_close": 0.814999997615814}, {"option": "CVS261113P00100000", "bid": 18.55, "bid_size": 168.0, "ask": 20.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 20.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "CVS261113C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 1.58, "ask_size": 716.0, "iv": 1.1615, "open_interest": 63.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-03T15:45:03", "percent_change": 0.0, "prev_day_close": 0.669999986886978}, {"option": "CVS261113P00101000", "bid": 19.55, "bid_size": 167.0, "ask": 22.85, "ask_size": 23.0, "iv": 0.8922, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 21.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "CVS261113C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.5815, "open_interest": 20.0, "volume": 6.0, "delta": 0.0008, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0012, "change": -0.67, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T14:12:38", "percent_change": -98.5294, "prev_day_close": 0.680000007152557}, {"option": "CVS261113P00102000", "bid": 20.55, "bid_size": 133.0, "ask": 23.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 22.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "CVS261113C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 17.0, "iv": 1.3354, "open_interest": 2.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-03T15:57:54", "percent_change": 0.0, "prev_day_close": 0.519999988377094}, {"option": "CVS261113P00103000", "bid": 21.55, "bid_size": 134.0, "ask": 24.8, "ask_size": 23.0, "iv": 0.9311, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 23.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "CVS261113C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 318.0, "iv": 1.0646, "open_interest": 21.0, "volume": 10.0, "delta": 0.0006, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0008, "change": -0.235, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T09:42:03", "percent_change": -79.661, "prev_day_close": 0.294999991543591}, {"option": "CVS261113P00104000", "bid": 22.55, "bid_size": 160.0, "ask": 25.85, "ask_size": 17.0, "iv": 0.9795, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 24.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4250001907349}, {"option": "CVS261113C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 57.0, "iv": 1.103, "open_interest": 57.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-03T13:13:43", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "CVS261113P00105000", "bid": 23.55, "bid_size": 133.0, "ask": 26.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 25.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "CVS261113C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 18.0, "iv": 1.4373, "open_interest": 30.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-03T12:20:07", "percent_change": 0.0, "prev_day_close": 0.384999988600612}, {"option": "CVS261113P00106000", "bid": 24.55, "bid_size": 163.0, "ask": 27.85, "ask_size": 24.0, "iv": 1.0356, "open_interest": 20.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 26.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.35, "last_trade_time": "2026-11-03T14:33:07", "percent_change": 0.0, "prev_day_close": 15.0249996185303}, {"option": "CVS261113C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 19.0, "iv": 1.4701, "open_interest": 10.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T11:09:13", "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "CVS261113P00107000", "bid": 25.65, "bid_size": 161.0, "ask": 28.85, "ask_size": 19.0, "iv": 1.1018, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 27.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "CVS261113C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 410.0, "iv": 0.9075, "open_interest": 11.0, "volume": 10.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": -0.11, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T09:30:48", "percent_change": -78.5714, "prev_day_close": 0.139999998733401}, {"option": "CVS261113P00108000", "bid": 26.55, "bid_size": 161.0, "ask": 29.85, "ask_size": 23.0, "iv": 1.09, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 28.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "CVS261113C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 634.0, "iv": 1.5342, "open_interest": 16.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T15:55:31", "percent_change": 0.0, "prev_day_close": 0.105000003241003}, {"option": "CVS261113P00109000", "bid": 27.55, "bid_size": 135.0, "ask": 30.85, "ask_size": 23.0, "iv": 1.1166, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 29.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "CVS261113C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 685.0, "iv": 1.5655, "open_interest": 22.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T15:55:36", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "CVS261113P00110000", "bid": 28.6, "bid_size": 210.0, "ask": 31.85, "ask_size": 16.0, "iv": 1.1638, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 30.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "CVS261113C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 141.0, "iv": 1.5963, "open_interest": 4.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-27T15:48:36", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "CVS261113P00111000", "bid": 29.55, "bid_size": 219.0, "ask": 32.85, "ask_size": 16.0, "iv": 1.1689, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 31.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.125}, {"option": "CVS261113C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 631.0, "iv": 1.6266, "open_interest": 2.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-03T15:55:20", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "CVS261113P00112000", "bid": 30.55, "bid_size": 222.0, "ask": 33.85, "ask_size": 16.0, "iv": 1.1945, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 32.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "CVS261113C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 162.0, "iv": 1.7151, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CVS261113P00115000", "bid": 33.55, "bid_size": 226.0, "ask": 36.85, "ask_size": 12.0, "iv": 1.2694, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 35.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.125}, {"option": "CVS261113C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 71.0, "iv": 1.8547, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "CVS261113P00120000", "bid": 38.55, "bid_size": 227.0, "ask": 41.85, "ask_size": 16.0, "iv": 1.3883, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 40.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "CVS261113C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 64.0, "iv": 1.9855, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CVS261113P00125000", "bid": 43.55, "bid_size": 225.0, "ask": 46.85, "ask_size": 12.0, "iv": 1.5003, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 45.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0749988555908}, {"option": "CVS261113C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.1087, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "CVS261113P00130000", "bid": 48.55, "bid_size": 224.0, "ask": 51.85, "ask_size": 12.0, "iv": 1.6066, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 50.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0999984741211}, {"option": "CVS261113C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 2.2252, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T14:24:40", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CVS261113P00135000", "bid": 53.55, "bid_size": 223.0, "ask": 56.85, "ask_size": 16.0, "iv": 1.7077, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 55.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "CVS261120C00037500", "bid": 41.1, "bid_size": 383.0, "ask": 44.4, "ask_size": 10.0, "iv": 1.8569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0184, "theo": 42.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7000007629394}, {"option": "CVS261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 31.0, "iv": 1.7281, "open_interest": 1.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-06T13:02:44", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CVS261120C00040000", "bid": 38.95, "bid_size": 378.0, "ask": 41.95, "ask_size": 14.0, "iv": 1.934, "open_interest": 4.0, "volume": 5.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": 0.0196, "theo": 40.0618, "change": -10.755, "open": 40.4, "high": 40.54, "low": 40.4, "tick": "down", "last_trade_price": 40.52, "last_trade_time": "2026-11-04T14:15:47", "percent_change": -20.9751, "prev_day_close": 51.2749996185303}, {"option": "CVS261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 135.0, "iv": 2.4052, "open_interest": 4.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0018, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-04-28T14:19:40", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CVS261120C00042500", "bid": 36.05, "bid_size": 381.0, "ask": 38.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 9.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0007, "theta": 0.0, "rho": 0.0208, "theo": 37.5684, "change": -10.81, "open": 38.11, "high": 38.11, "low": 37.93, "tick": "up", "last_trade_price": 37.94, "last_trade_time": "2026-11-04T14:18:50", "percent_change": -22.1744, "prev_day_close": 48.75}, {"option": "CVS261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 141.0, "iv": 2.2273, "open_interest": 20.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0021, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-04-15T10:48:16", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "CVS261120C00045000", "bid": 34.45, "bid_size": 359.0, "ask": 36.95, "ask_size": 12.0, "iv": 1.8173, "open_interest": 0.0, "volume": 9.0, "delta": 0.998, "gamma": 0.0003, "vega": 0.0009, "theta": 0.0, "rho": 0.0221, "theo": 35.0753, "change": -10.605, "open": 35.49, "high": 35.58, "low": 35.41, "tick": "up", "last_trade_price": 35.52, "last_trade_time": "2026-11-04T14:18:50", "percent_change": -22.9919, "prev_day_close": 46.125}, {"option": "CVS261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 343.0, "iv": 2.0593, "open_interest": 29.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0003, "vega": 0.0009, "theta": -0.0024, "rho": -0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-05-06T09:50:29", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "CVS261120C00047500", "bid": 31.15, "bid_size": 381.0, "ask": 34.4, "ask_size": 7.0, "iv": 1.3357, "open_interest": 0.0, "volume": 2.0, "delta": 0.9975, "gamma": 0.0004, "vega": 0.0012, "theta": 0.0, "rho": 0.0233, "theo": 32.5825, "change": -10.505, "open": 33.06, "high": 33.06, "low": 32.92, "tick": "down", "last_trade_price": 32.92, "last_trade_time": "2026-11-04T14:16:47", "percent_change": -24.1911, "prev_day_close": 43.4249992370606}, {"option": "CVS261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 176.0, "iv": 1.9, "open_interest": 19.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0028, "rho": -0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-24T11:26:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CVS261120C00050000", "bid": 29.4, "bid_size": 377.0, "ask": 31.9, "ask_size": 31.0, "iv": 1.4999, "open_interest": 2.0, "volume": 4.0, "delta": 0.9969, "gamma": 0.0006, "vega": 0.0014, "theta": 0.0, "rho": 0.0245, "theo": 30.09, "change": -10.71, "open": 30.33, "high": 30.33, "low": 30.24, "tick": "no_change", "last_trade_price": 30.24, "last_trade_time": "2026-11-04T14:18:47", "percent_change": -26.1538, "prev_day_close": 40.9499988555908}, {"option": "CVS261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 320.0, "iv": 1.7482, "open_interest": 82.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0006, "vega": 0.0014, "theta": -0.0033, "rho": -0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T15:41:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CVS261120C00055000", "bid": 24.55, "bid_size": 331.0, "ask": 26.15, "ask_size": 25.0, "iv": 1.0538, "open_interest": 0.0, "volume": 5.0, "delta": 0.995, "gamma": 0.0011, "vega": 0.0023, "theta": -0.0015, "rho": 0.0269, "theo": 25.1068, "change": -10.7, "open": 25.45, "high": 25.45, "low": 25.25, "tick": "no_change", "last_trade_price": 25.25, "last_trade_time": "2026-11-04T14:18:47", "percent_change": -29.7636, "prev_day_close": 35.9499988555908}, {"option": "CVS261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 504.0, "iv": 1.0492, "open_interest": 252.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0011, "vega": 0.0023, "theta": -0.0045, "rho": -0.0002, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-11T10:48:38", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "CVS261120C00060000", "bid": 19.5, "bid_size": 354.0, "ask": 21.6, "ask_size": 24.0, "iv": 0.9529, "open_interest": 0.0, "volume": 12.0, "delta": 0.9914, "gamma": 0.0023, "vega": 0.0039, "theta": -0.0039, "rho": 0.0292, "theo": 20.1278, "change": -10.425, "open": 20.42, "high": 20.6, "low": 20.42, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-11-04T14:14:38", "percent_change": -33.6019, "prev_day_close": 31.0249996185303}, {"option": "CVS261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 40.0, "iv": 0.5847, "open_interest": 179.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0023, "vega": 0.0039, "theta": -0.0064, "rho": -0.0003, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-16T10:09:18", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CVS261120C00062500", "bid": 17.15, "bid_size": 270.0, "ask": 19.05, "ask_size": 25.0, "iv": 0.8643, "open_interest": 0.0, "volume": 9.0, "delta": 0.988, "gamma": 0.0034, "vega": 0.0052, "theta": -0.0057, "rho": 0.0303, "theo": 17.6421, "change": -10.34, "open": 18.01, "high": 18.11, "low": 18.01, "tick": "up", "last_trade_price": 18.11, "last_trade_time": "2026-11-04T14:14:38", "percent_change": -36.3445, "prev_day_close": 28.4499998092651}, {"option": "CVS261120P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 537.0, "iv": 0.5603, "open_interest": 209.0, "volume": 1.0, "delta": -0.0118, "gamma": 0.0034, "vega": 0.0052, "theta": -0.0079, "rho": -0.0004, "theo": 0.0361, "change": -0.415, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:42:04", "percent_change": -89.2473, "prev_day_close": 0.465000003576279}, {"option": "CVS261120C00065000", "bid": 14.65, "bid_size": 296.0, "ask": 16.6, "ask_size": 24.0, "iv": 0.7643, "open_interest": 0.0, "volume": 13.0, "delta": 0.9822, "gamma": 0.0053, "vega": 0.0074, "theta": -0.0083, "rho": 0.0313, "theo": 15.1625, "change": -10.215, "open": 15.36, "high": 15.77, "low": 15.36, "tick": "no_change", "last_trade_price": 15.76, "last_trade_time": "2026-11-04T14:15:51", "percent_change": -39.3263, "prev_day_close": 25.9749994277954}, {"option": "CVS261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 300.0, "iv": 0.4751, "open_interest": 90.0, "volume": 6.0, "delta": -0.0175, "gamma": 0.0053, "vega": 0.0074, "theta": -0.0102, "rho": -0.0007, "theo": 0.0511, "change": -0.03, "open": 0.19, "high": 0.19, "low": 0.05, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T09:55:59", "percent_change": -27.2727, "prev_day_close": 0.109999999403954}, {"option": "CVS261120C00067500", "bid": 11.35, "bid_size": 503.0, "ask": 14.1, "ask_size": 227.0, "iv": 0.4626, "open_interest": 0.0, "volume": 15.0, "delta": 0.9715, "gamma": 0.0088, "vega": 0.011, "theta": -0.0124, "rho": 0.0321, "theo": 12.6967, "change": -9.765, "open": 12.89, "high": 13.76, "low": 12.88, "tick": "up", "last_trade_price": 13.76, "last_trade_time": "2026-11-04T14:38:30", "percent_change": -41.509, "prev_day_close": 23.5250005722046}, {"option": "CVS261120P00067500", "bid": 0.01, "bid_size": 263.0, "ask": 0.1, "ask_size": 388.0, "iv": 0.4125, "open_interest": 329.0, "volume": 2.0, "delta": -0.0283, "gamma": 0.0088, "vega": 0.0111, "theta": -0.014, "rho": -0.0011, "theo": 0.0797, "change": 0.27, "open": 0.51, "high": 0.51, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T09:47:09", "percent_change": 128.571, "prev_day_close": 0.209999993443489}, {"option": "CVS261120C00070000", "bid": 9.7, "bid_size": 365.0, "ask": 11.7, "ask_size": 244.0, "iv": 0.5718, "open_interest": 0.0, "volume": 14.0, "delta": 0.9495, "gamma": 0.0153, "vega": 0.0177, "theta": -0.0197, "rho": 0.0324, "theo": 10.2649, "change": -10.33, "open": 10.8, "high": 10.81, "low": 10.4, "tick": "down", "last_trade_price": 10.77, "last_trade_time": "2026-11-04T14:13:01", "percent_change": -48.9573, "prev_day_close": 21.1000003814697}, {"option": "CVS261120P00070000", "bid": 0.08, "bid_size": 129.0, "ask": 0.17, "ask_size": 199.0, "iv": 0.391, "open_interest": 371.0, "volume": 122.0, "delta": -0.0504, "gamma": 0.0154, "vega": 0.0177, "theta": -0.021, "rho": -0.0019, "theo": 0.1427, "change": 0.005, "open": 0.23, "high": 0.39, "low": 0.08, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T15:57:37", "percent_change": 4.34783, "prev_day_close": 0.114999999292195}, {"option": "CVS261120C00072500", "bid": 7.0, "bid_size": 379.0, "ask": 9.8, "ask_size": 49.0, "iv": 0.5131, "open_interest": 0.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0269, "vega": 0.029, "theta": -0.0322, "rho": 0.0317, "theo": 7.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.15, "last_trade_time": "2026-10-21T14:48:53", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "CVS261120P00072500", "bid": 0.16, "bid_size": 712.0, "ask": 0.32, "ask_size": 1.0, "iv": 0.358, "open_interest": 1223.0, "volume": 22.0, "delta": -0.0969, "gamma": 0.027, "vega": 0.0291, "theta": -0.0333, "rho": -0.0035, "theo": 0.2925, "change": 0.105, "open": 0.79, "high": 0.79, "low": 0.22, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T15:32:13", "percent_change": 72.4138, "prev_day_close": 0.14499999769032}, {"option": "CVS261120C00075000", "bid": 5.2, "bid_size": 486.0, "ask": 6.95, "ask_size": 358.0, "iv": 0.4313, "open_interest": 12.0, "volume": 35.0, "delta": 0.8159, "gamma": 0.0432, "vega": 0.0448, "theta": -0.0501, "rho": 0.0294, "theo": 5.7639, "change": -9.65, "open": 7.7, "high": 7.7, "low": 6.05, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T15:21:53", "percent_change": -59.7523, "prev_day_close": 16.1500000953674}, {"option": "CVS261120P00075000", "bid": 0.48, "bid_size": 298.0, "ask": 0.74, "ask_size": 383.0, "iv": 0.3601, "open_interest": 760.0, "volume": 175.0, "delta": -0.1847, "gamma": 0.0435, "vega": 0.0449, "theta": -0.051, "rho": -0.0066, "theo": 0.6325, "change": 0.395, "open": 0.94, "high": 2.09, "low": 0.42, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T15:59:24", "percent_change": 192.683, "prev_day_close": 0.205000005662441}, {"option": "CVS261120C00077500", "bid": 3.35, "bid_size": 497.0, "ask": 4.75, "ask_size": 437.0, "iv": 0.3823, "open_interest": 65.0, "volume": 11.0, "delta": 0.6838, "gamma": 0.0585, "vega": 0.0597, "theta": -0.0675, "rho": 0.025, "theo": 3.923, "change": -9.4, "open": 3.6, "high": 4.5, "low": 3.6, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T15:21:53", "percent_change": -67.6259, "prev_day_close": 13.9000000953674}, {"option": "CVS261120P00077500", "bid": 1.04, "bid_size": 366.0, "ask": 1.46, "ask_size": 330.0, "iv": 0.3546, "open_interest": 814.0, "volume": 133.0, "delta": -0.3176, "gamma": 0.0589, "vega": 0.0599, "theta": -0.0683, "rho": -0.0109, "theo": 1.2892, "change": 0.67, "open": 1.3, "high": 1.5, "low": 0.89, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-04T15:41:50", "percent_change": 186.111, "prev_day_close": 0.359999999403954}, {"option": "CVS261120C00080000", "bid": 2.19, "bid_size": 61.0, "ask": 2.65, "ask_size": 137.0, "iv": 0.351, "open_interest": 276.0, "volume": 2459.0, "delta": 0.525, "gamma": 0.0659, "vega": 0.0667, "theta": -0.0756, "rho": 0.0195, "theo": 2.4737, "change": -9.425, "open": 5.66, "high": 5.66, "low": 2.18, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-04T15:59:20", "percent_change": -80.0425, "prev_day_close": 11.7750000953674}, {"option": "CVS261120P00080000", "bid": 2.2, "bid_size": 10.0, "ask": 2.51, "ask_size": 168.0, "iv": 0.3496, "open_interest": 12866.0, "volume": 9133.0, "delta": -0.4781, "gamma": 0.0665, "vega": 0.0667, "theta": -0.0763, "rho": -0.0158, "theo": 2.3381, "change": 1.5, "open": 1.08, "high": 3.52, "low": 1.08, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T15:56:41", "percent_change": 250.0, "prev_day_close": 0.599999994039536}, {"option": "CVS261120C00081000", "bid": 1.68, "bid_size": 434.0, "ask": 2.32, "ask_size": 430.0, "iv": 0.3572, "open_interest": 0.0, "volume": 88.0, "delta": 0.4594, "gamma": 0.0659, "vega": 0.0665, "theta": -0.0751, "rho": 0.0171, "theo": 2.0028, "change": -8.655, "open": 2.4, "high": 2.67, "low": 1.95, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-04T15:47:34", "percent_change": -81.4588, "prev_day_close": 10.625}, {"option": "CVS261120P00081000", "bid": 2.51, "bid_size": 110.0, "ask": 3.6, "ask_size": 291.0, "iv": 0.3856, "open_interest": 15.0, "volume": 89.0, "delta": -0.5444, "gamma": 0.0666, "vega": 0.0664, "theta": -0.0758, "rho": -0.0175, "theo": 2.8688, "change": 1.74, "open": 2.57, "high": 2.82, "low": 2.25, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-11-04T14:49:55", "percent_change": 238.356, "prev_day_close": 0.730000019073486}, {"option": "CVS261120C00082000", "bid": 1.33, "bid_size": 394.0, "ask": 1.65, "ask_size": 38.0, "iv": 0.3396, "open_interest": 0.0, "volume": 189.0, "delta": 0.3948, "gamma": 0.0643, "vega": 0.0646, "theta": -0.0724, "rho": 0.0148, "theo": 1.5927, "change": -8.265, "open": 2.12, "high": 2.15, "low": 1.32, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-04T15:57:11", "percent_change": -84.5524, "prev_day_close": 9.77499961853027}, {"option": "CVS261120P00082000", "bid": 2.67, "bid_size": 511.0, "ask": 4.2, "ask_size": 423.0, "iv": 0.351, "open_interest": 411.0, "volume": 78.0, "delta": -0.6099, "gamma": 0.0651, "vega": 0.0642, "theta": -0.073, "rho": -0.0191, "theo": 3.4639, "change": 2.035, "open": 4.0, "high": 4.0, "low": 2.65, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-11-04T15:08:17", "percent_change": 229.944, "prev_day_close": 0.884999990463257}, {"option": "CVS261120C00082500", "bid": 0.95, "bid_size": 1011.0, "ask": 1.84, "ask_size": 637.0, "iv": 0.3519, "open_interest": 252.0, "volume": 152.0, "delta": 0.3634, "gamma": 0.0629, "vega": 0.063, "theta": -0.0702, "rho": 0.0136, "theo": 1.41, "change": -7.61, "open": 2.0, "high": 2.02, "low": 1.35, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-11-04T15:37:25", "percent_change": -81.3904, "prev_day_close": 9.34999990463257}, {"option": "CVS261120P00082500", "bid": 3.4, "bid_size": 257.0, "ask": 4.2, "ask_size": 270.0, "iv": 0.357, "open_interest": 711.0, "volume": 249.0, "delta": -0.6417, "gamma": 0.0637, "vega": 0.0626, "theta": -0.0708, "rho": -0.0198, "theo": 3.7828, "change": 2.285, "open": 2.96, "high": 3.74, "low": 2.29, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-04T15:31:55", "percent_change": 236.788, "prev_day_close": 0.964999973773956}, {"option": "CVS261120C00083000", "bid": 0.95, "bid_size": 31.0, "ask": 1.64, "ask_size": 171.0, "iv": 0.3616, "open_interest": 20.0, "volume": 73.0, "delta": 0.3329, "gamma": 0.0611, "vega": 0.061, "theta": -0.0676, "rho": 0.0125, "theo": 1.2421, "change": -7.695, "open": 3.0, "high": 3.0, "low": 1.2, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-04T14:02:38", "percent_change": -85.2632, "prev_day_close": 9.02500009536743}, {"option": "CVS261120P00083000", "bid": 3.25, "bid_size": 478.0, "ask": 5.15, "ask_size": 355.0, "iv": 0.3667, "open_interest": 956.0, "volume": 55.0, "delta": -0.6727, "gamma": 0.062, "vega": 0.0604, "theta": -0.0682, "rho": -0.0202, "theo": 4.1167, "change": 2.645, "open": 5.66, "high": 5.67, "low": 2.82, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T15:32:05", "percent_change": 250.711, "prev_day_close": 1.05500003695488}, {"option": "CVS261120C00084000", "bid": 0.5, "bid_size": 897.0, "ask": 1.18, "ask_size": 452.0, "iv": 0.3303, "open_interest": 0.0, "volume": 108.0, "delta": 0.275, "gamma": 0.0566, "vega": 0.0561, "theta": -0.0614, "rho": 0.0103, "theo": 0.9502, "change": -7.135, "open": 0.67, "high": 1.9, "low": 0.67, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-04T15:43:16", "percent_change": -87.2783, "prev_day_close": 8.17500019073486}, {"option": "CVS261120P00084000", "bid": 3.75, "bid_size": 516.0, "ask": 6.1, "ask_size": 303.0, "iv": 0.3676, "open_interest": 67.0, "volume": 411.0, "delta": -0.7316, "gamma": 0.0575, "vega": 0.0551, "theta": -0.0619, "rho": -0.021, "theo": 4.8292, "change": 3.045, "open": 5.25, "high": 5.25, "low": 4.24, "tick": "down", "last_trade_price": 4.24, "last_trade_time": "2026-11-04T14:23:26", "percent_change": 254.812, "prev_day_close": 1.19500005245209}, {"option": "CVS261120C00085000", "bid": 0.6, "bid_size": 28.0, "ask": 1.0, "ask_size": 523.0, "iv": 0.365, "open_interest": 550.0, "volume": 363.0, "delta": 0.2227, "gamma": 0.0508, "vega": 0.0502, "theta": -0.0543, "rho": 0.0084, "theo": 0.7153, "change": -7.28, "open": 1.31, "high": 1.8, "low": 0.6, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-04T15:57:11", "percent_change": -90.4348, "prev_day_close": 8.04999995231628}, {"option": "CVS261120P00085000", "bid": 5.05, "bid_size": 315.0, "ask": 6.2, "ask_size": 297.0, "iv": 0.3535, "open_interest": 6777.0, "volume": 5303.0, "delta": -0.7848, "gamma": 0.0518, "vega": 0.049, "theta": -0.0548, "rho": -0.0212, "theo": 5.5995, "change": 3.43, "open": 3.1, "high": 6.75, "low": 2.96, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-04T15:26:00", "percent_change": 241.549, "prev_day_close": 1.4200000166893}, {"option": "CVS261120C00086000", "bid": 0.32, "bid_size": 501.0, "ask": 0.87, "ask_size": 523.0, "iv": 0.3614, "open_interest": 4.0, "volume": 25.0, "delta": 0.1774, "gamma": 0.0444, "vega": 0.0439, "theta": -0.0469, "rho": 0.0067, "theo": 0.5328, "change": -6.535, "open": 0.81, "high": 0.81, "low": 0.48, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-04T15:10:29", "percent_change": -90.4498, "prev_day_close": 7.22499990463257}, {"option": "CVS261120P00086000", "bid": 5.3, "bid_size": 493.0, "ask": 8.2, "ask_size": 280.0, "iv": 0.4188, "open_interest": 182.0, "volume": 80.0, "delta": -0.831, "gamma": 0.0454, "vega": 0.0424, "theta": -0.0473, "rho": -0.0209, "theo": 6.4232, "change": 3.745, "open": 7.33, "high": 7.33, "low": 5.38, "tick": "down", "last_trade_price": 5.38, "last_trade_time": "2026-11-04T10:44:59", "percent_change": 229.052, "prev_day_close": 1.63499999046326}, {"option": "CVS261120C00087000", "bid": 0.21, "bid_size": 527.0, "ask": 0.63, "ask_size": 508.0, "iv": 0.3544, "open_interest": 3.0, "volume": 15.0, "delta": 0.1397, "gamma": 0.0379, "vega": 0.0376, "theta": -0.0399, "rho": 0.0052, "theo": 0.3953, "change": -6.185, "open": 0.51, "high": 0.51, "low": 0.39, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-04T14:04:14", "percent_change": -93.3585, "prev_day_close": 6.625}, {"option": "CVS261120P00087000", "bid": 6.35, "bid_size": 508.0, "ask": 8.95, "ask_size": 352.0, "iv": 0.4359, "open_interest": 80.0, "volume": 11.0, "delta": -0.8696, "gamma": 0.0389, "vega": 0.0357, "theta": -0.04, "rho": -0.0204, "theo": 7.2925, "change": 4.14, "open": 6.98, "high": 6.98, "low": 6.15, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-11-04T15:33:11", "percent_change": 205.97, "prev_day_close": 2.00999993085861}, {"option": "CVS261120C00087500", "bid": 0.2, "bid_size": 491.0, "ask": 0.57, "ask_size": 507.0, "iv": 0.3614, "open_interest": 603.0, "volume": 66.0, "delta": 0.1236, "gamma": 0.0348, "vega": 0.0346, "theta": -0.0366, "rho": 0.0046, "theo": 0.3406, "change": -5.375, "open": 2.4, "high": 2.4, "low": 0.25, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T12:33:55", "percent_change": -93.0736, "prev_day_close": 5.77499985694885}, {"option": "CVS261120P00087500", "bid": 6.4, "bid_size": 522.0, "ask": 8.25, "ask_size": 179.0, "iv": 0.0, "open_interest": 809.0, "volume": 225.0, "delta": -0.8861, "gamma": 0.0359, "vega": 0.0324, "theta": -0.0367, "rho": -0.0201, "theo": 7.7414, "change": 6.015, "open": 5.86, "high": 8.15, "low": 5.86, "tick": "no_change", "last_trade_price": 8.15, "last_trade_time": "2026-11-04T13:26:16", "percent_change": 281.733, "prev_day_close": 2.13499999046326}, {"option": "CVS261120C00088000", "bid": 0.06, "bid_size": 725.0, "ask": 0.51, "ask_size": 502.0, "iv": 0.3469, "open_interest": 17.0, "volume": 15.0, "delta": 0.1092, "gamma": 0.0317, "vega": 0.0318, "theta": -0.0335, "rho": 0.0041, "theo": 0.2937, "change": -5.645, "open": 0.46, "high": 0.93, "low": 0.27, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T13:19:55", "percent_change": -94.477, "prev_day_close": 5.97500014305115}, {"option": "CVS261120P00088000", "bid": 7.9, "bid_size": 133.0, "ask": 8.75, "ask_size": 224.0, "iv": 0.3899, "open_interest": 1397.0, "volume": 1009.0, "delta": -0.9008, "gamma": 0.0329, "vega": 0.0294, "theta": -0.0335, "rho": -0.0192, "theo": 8.1981, "change": 6.15, "open": 6.15, "high": 8.61, "low": 6.15, "tick": "up", "last_trade_price": 8.48, "last_trade_time": "2026-11-04T15:57:24", "percent_change": 263.948, "prev_day_close": 2.33000004291534}, {"option": "CVS261120C00089000", "bid": 0.08, "bid_size": 515.0, "ask": 0.38, "ask_size": 496.0, "iv": 0.357, "open_interest": 104.0, "volume": 5.0, "delta": 0.0852, "gamma": 0.0262, "vega": 0.0266, "theta": -0.028, "rho": 0.0032, "theo": 0.2196, "change": -4.82, "open": 0.37, "high": 0.38, "low": 0.29, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T14:43:29", "percent_change": -92.6923, "prev_day_close": 5.20000004768372}, {"option": "CVS261120P00089000", "bid": 7.85, "bid_size": 371.0, "ask": 9.85, "ask_size": 85.0, "iv": 0.0, "open_interest": 89.0, "volume": 20.0, "delta": -0.9259, "gamma": 0.0277, "vega": 0.0237, "theta": -0.0282, "rho": -0.0178, "theo": 9.1316, "change": 6.295, "open": 9.54, "high": 10.55, "low": 7.4, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T12:13:56", "percent_change": 232.717, "prev_day_close": 2.70499992370605}, {"option": "CVS261120C00090000", "bid": 0.12, "bid_size": 110.0, "ask": 0.21, "ask_size": 194.0, "iv": 0.3572, "open_interest": 1740.0, "volume": 423.0, "delta": 0.0666, "gamma": 0.0214, "vega": 0.0221, "theta": -0.0233, "rho": 0.0025, "theo": 0.1658, "change": -4.515, "open": 0.67, "high": 0.67, "low": 0.13, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T15:57:12", "percent_change": -96.5775, "prev_day_close": 4.67499995231628}, {"option": "CVS261120P00090000", "bid": 9.6, "bid_size": 408.0, "ask": 10.75, "ask_size": 275.0, "iv": 0.3996, "open_interest": 1563.0, "volume": 62.0, "delta": -0.9456, "gamma": 0.0231, "vega": 0.0183, "theta": -0.0243, "rho": -0.0156, "theo": 10.0858, "change": 6.55, "open": 6.65, "high": 9.81, "low": 6.65, "tick": "no_change", "last_trade_price": 9.65, "last_trade_time": "2026-11-04T15:45:05", "percent_change": 211.29, "prev_day_close": 3.10000002384186}, {"option": "CVS261120C00091000", "bid": 0.1, "bid_size": 10.0, "ask": 0.21, "ask_size": 255.0, "iv": 0.3782, "open_interest": 234.0, "volume": 65.0, "delta": 0.0524, "gamma": 0.0175, "vega": 0.0183, "theta": -0.0194, "rho": 0.002, "theo": 0.1267, "change": -4.075, "open": 0.85, "high": 0.85, "low": 0.13, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:34:16", "percent_change": -96.4497, "prev_day_close": 4.22499990463257}, {"option": "CVS261120P00091000", "bid": 9.65, "bid_size": 219.0, "ask": 12.75, "ask_size": 51.0, "iv": 0.4378, "open_interest": 63.0, "volume": 2.0, "delta": -0.9612, "gamma": 0.0199, "vega": 0.0144, "theta": -0.0211, "rho": -0.012, "theo": 11.0544, "change": 6.745, "open": 8.61, "high": 10.22, "low": 8.61, "tick": "up", "last_trade_price": 10.22, "last_trade_time": "2026-11-04T10:28:13", "percent_change": 194.101, "prev_day_close": 3.47500002384186}, {"option": "CVS261120C00092000", "bid": 0.02, "bid_size": 297.0, "ask": 0.4, "ask_size": 824.0, "iv": 0.4302, "open_interest": 142.0, "volume": 5.0, "delta": 0.0415, "gamma": 0.0142, "vega": 0.0152, "theta": -0.0163, "rho": 0.0016, "theo": 0.0983, "change": -3.51, "open": 0.21, "high": 0.21, "low": 0.02, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T14:44:47", "percent_change": -96.1644, "prev_day_close": 3.64999997615814}, {"option": "CVS261120P00092000", "bid": 10.6, "bid_size": 244.0, "ask": 13.75, "ask_size": 42.0, "iv": 0.4547, "open_interest": 88.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0168, "vega": 0.0108, "theta": -0.0177, "rho": -0.01, "theo": 12.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-03T15:12:45", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "CVS261120C00092500", "bid": 0.02, "bid_size": 229.0, "ask": 0.34, "ask_size": 1012.0, "iv": 0.4287, "open_interest": 2046.0, "volume": 36.0, "delta": 0.0372, "gamma": 0.0129, "vega": 0.0139, "theta": -0.015, "rho": 0.0014, "theo": 0.0872, "change": -3.37, "open": 0.1, "high": 0.3, "low": 0.07, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T14:44:47", "percent_change": -97.6812, "prev_day_close": 3.44999992847443}, {"option": "CVS261120P00092500", "bid": 11.3, "bid_size": 537.0, "ask": 14.25, "ask_size": 323.0, "iv": 0.5085, "open_interest": 829.0, "volume": 13.0, "delta": -0.9784, "gamma": 0.0154, "vega": 0.0088, "theta": -0.0171, "rho": -0.0094, "theo": 12.5275, "change": 5.345, "open": 9.41, "high": 13.66, "low": 9.41, "tick": "no_change", "last_trade_price": 9.62, "last_trade_time": "2026-11-04T09:48:11", "percent_change": 125.029, "prev_day_close": 4.27499997615814}, {"option": "CVS261120C00093000", "bid": 0.01, "bid_size": 422.0, "ask": 0.25, "ask_size": 671.0, "iv": 0.4136, "open_interest": 1025.0, "volume": 23.0, "delta": 0.0333, "gamma": 0.0117, "vega": 0.0127, "theta": -0.0138, "rho": 0.0012, "theo": 0.0777, "change": -2.98, "open": 0.25, "high": 0.25, "low": 0.01, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T14:44:39", "percent_change": -95.5128, "prev_day_close": 3.12000000476837}, {"option": "CVS261120P00093000", "bid": 11.5, "bid_size": 317.0, "ask": 13.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 54.0, "volume": 1.0, "delta": -0.9826, "gamma": 0.0138, "vega": 0.0069, "theta": -0.0151, "rho": -0.0068, "theo": 13.0226, "change": 8.675, "open": 13.2, "high": 13.2, "low": 13.2, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-11-04T09:37:15", "percent_change": 191.713, "prev_day_close": 4.52499985694885}, {"option": "CVS261120C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 676.0, "iv": 0.4091, "open_interest": 435.0, "volume": 12.0, "delta": 0.0271, "gamma": 0.0096, "vega": 0.0108, "theta": -0.0118, "rho": 0.001, "theo": 0.0625, "change": -2.68, "open": 0.16, "high": 0.19, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T14:44:39", "percent_change": -97.1014, "prev_day_close": 2.75999999046326}, {"option": "CVS261120P00094000", "bid": 12.6, "bid_size": 515.0, "ask": 15.0, "ask_size": 312.0, "iv": 0.0, "open_interest": 183.0, "volume": 15.0, "delta": -0.9891, "gamma": 0.0111, "vega": 0.0053, "theta": -0.0115, "rho": -0.0042, "theo": 14.0152, "change": 9.425, "open": 13.0, "high": 14.5, "low": 13.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-11-04T13:23:17", "percent_change": 185.714, "prev_day_close": 5.07499980926514}, {"option": "CVS261120C00095000", "bid": 0.02, "bid_size": 1.0, "ask": 0.16, "ask_size": 565.0, "iv": 0.4312, "open_interest": 4238.0, "volume": 325.0, "delta": 0.0223, "gamma": 0.008, "vega": 0.0092, "theta": -0.0102, "rho": 0.0008, "theo": 0.0514, "change": -2.305, "open": 1.56, "high": 1.56, "low": 0.01, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T15:58:37", "percent_change": -97.0526, "prev_day_close": 2.375}, {"option": "CVS261120P00095000", "bid": 13.8, "bid_size": 528.0, "ask": 15.5, "ask_size": 110.0, "iv": 0.0, "open_interest": 1509.0, "volume": 5.0, "delta": -0.9936, "gamma": 0.0072, "vega": 0.0021, "theta": -0.0108, "rho": -0.002, "theo": 15.0124, "change": 8.475, "open": 12.32, "high": 14.55, "low": 12.32, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-11-04T15:32:05", "percent_change": 148.035, "prev_day_close": 5.72500014305115}, {"option": "CVS261120C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 730.0, "iv": 0.4609, "open_interest": 96.0, "volume": 9.0, "delta": 0.0187, "gamma": 0.0067, "vega": 0.0079, "theta": -0.0089, "rho": 0.0007, "theo": 0.043, "change": -1.96, "open": 0.38, "high": 0.38, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T14:45:28", "percent_change": -96.0784, "prev_day_close": 2.04000002145767}, {"option": "CVS261120P00096000", "bid": 14.6, "bid_size": 167.0, "ask": 17.85, "ask_size": 24.0, "iv": 0.5813, "open_interest": 1.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0047, "vega": 0.0014, "theta": -0.0093, "rho": -0.002, "theo": 16.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-23T13:56:19", "percent_change": 0.0, "prev_day_close": 6.32499980926514}, {"option": "CVS261120C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 136.0, "iv": 0.45, "open_interest": 50.0, "volume": 2.0, "delta": 0.0159, "gamma": 0.0057, "vega": 0.0069, "theta": -0.0079, "rho": 0.0006, "theo": 0.0366, "change": -1.63, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T14:45:51", "percent_change": -96.4497, "prev_day_close": 1.68999999761581}, {"option": "CVS261120P00097000", "bid": 15.5, "bid_size": 168.0, "ask": 18.8, "ask_size": 23.0, "iv": 0.569, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0029, "vega": 0.001, "theta": -0.0084, "rho": 0.0, "theo": 17.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "CVS261120C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 410.0, "iv": 0.4126, "open_interest": 685.0, "volume": 49.0, "delta": 0.0147, "gamma": 0.0052, "vega": 0.0064, "theta": -0.0074, "rho": 0.0005, "theo": 0.0339, "change": -1.38, "open": 1.35, "high": 1.35, "low": 0.01, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:41:22", "percent_change": -96.5035, "prev_day_close": 1.42999994754791}, {"option": "CVS261120P00097500", "bid": 16.25, "bid_size": 506.0, "ask": 18.45, "ask_size": 264.0, "iv": 0.0, "open_interest": 332.0, "volume": 2.0, "delta": -0.9986, "gamma": 0.0022, "vega": 0.0004, "theta": -0.0084, "rho": 0.0, "theo": 17.51, "change": 8.575, "open": 14.77, "high": 16.0, "low": 14.77, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-04T09:58:39", "percent_change": 115.488, "prev_day_close": 7.42499995231628}, {"option": "CVS261120C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 475.0, "iv": 0.5436, "open_interest": 356.0, "volume": 5.0, "delta": 0.0137, "gamma": 0.0049, "vega": 0.006, "theta": -0.0071, "rho": 0.0005, "theo": 0.0316, "change": -1.31, "open": 1.03, "high": 1.03, "low": 0.05, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T14:46:31", "percent_change": -93.5714, "prev_day_close": 1.39999997615814}, {"option": "CVS261120P00098000", "bid": 16.5, "bid_size": 161.0, "ask": 19.85, "ask_size": 24.0, "iv": 0.6063, "open_interest": 1.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0016, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 18.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-10-26T09:30:06", "percent_change": 0.0, "prev_day_close": 8.17499995231628}, {"option": "CVS261120C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 940.0, "iv": 0.5586, "open_interest": 36.0, "volume": 11.0, "delta": 0.0119, "gamma": 0.0042, "vega": 0.0054, "theta": -0.0064, "rho": 0.0004, "theo": 0.0277, "change": -1.215, "open": 1.01, "high": 1.01, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T14:46:31", "percent_change": -96.8128, "prev_day_close": 1.25499999523163}, {"option": "CVS261120P00099000", "bid": 17.6, "bid_size": 168.0, "ask": 20.85, "ask_size": 23.0, "iv": 0.6553, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0009, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 19.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "CVS261120C00100000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 467.0, "iv": 0.4579, "open_interest": 3926.0, "volume": 301.0, "delta": 0.0104, "gamma": 0.0037, "vega": 0.0048, "theta": -0.0058, "rho": 0.0004, "theo": 0.0245, "change": -0.905, "open": 0.15, "high": 0.25, "low": 0.01, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T15:57:56", "percent_change": -87.4396, "prev_day_close": 1.03500002622604}, {"option": "CVS261120P00100000", "bid": 18.5, "bid_size": 463.0, "ask": 21.8, "ask_size": 213.0, "iv": 0.6389, "open_interest": 259.0, "volume": 2.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 20.01, "change": 8.805, "open": 18.23, "high": 18.23, "low": 18.23, "tick": "up", "last_trade_price": 18.23, "last_trade_time": "2026-11-04T10:13:41", "percent_change": 93.4217, "prev_day_close": 9.42500019073486}, {"option": "CVS261120C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 23.0, "iv": 0.5088, "open_interest": 50.0, "volume": 2.0, "delta": 0.0092, "gamma": 0.0032, "vega": 0.0043, "theta": -0.0053, "rho": 0.0003, "theo": 0.0219, "change": -0.86, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T14:46:57", "percent_change": -95.5556, "prev_day_close": 0.900000005960464}, {"option": "CVS261120P00101000", "bid": 19.5, "bid_size": 168.0, "ask": 22.85, "ask_size": 23.0, "iv": 0.6759, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 21.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "CVS261120C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 900.0, "iv": 0.6456, "open_interest": 23.0, "volume": 8.0, "delta": 0.0082, "gamma": 0.0028, "vega": 0.0039, "theta": -0.0049, "rho": 0.0003, "theo": 0.0198, "change": -0.605, "open": 0.15, "high": 0.16, "low": 0.01, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T14:47:39", "percent_change": -80.1324, "prev_day_close": 0.754999980330467}, {"option": "CVS261120P00102000", "bid": 20.6, "bid_size": 134.0, "ask": 23.5, "ask_size": 23.0, "iv": 0.6036, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 22.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7750000953674}, {"option": "CVS261120C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 220.0, "iv": 0.6663, "open_interest": 53.0, "volume": 5.0, "delta": 0.0074, "gamma": 0.0025, "vega": 0.0035, "theta": -0.0046, "rho": 0.0003, "theo": 0.0179, "change": -0.395, "open": 0.11, "high": 0.32, "low": 0.11, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T15:39:50", "percent_change": -55.2448, "prev_day_close": 0.715000003576279}, {"option": "CVS261120P00103000", "bid": 21.5, "bid_size": 168.0, "ask": 24.85, "ask_size": 24.0, "iv": 0.7205, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 23.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "CVS261120C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 51.0, "iv": 0.6798, "open_interest": 12.0, "volume": 2.0, "delta": 0.0067, "gamma": 0.0022, "vega": 0.0032, "theta": -0.0042, "rho": 0.0002, "theo": 0.0163, "change": -0.355, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T14:48:38", "percent_change": -81.6092, "prev_day_close": 0.435000006109476}, {"option": "CVS261120P00104000", "bid": 22.5, "bid_size": 167.0, "ask": 25.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 24.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2249999046326}, {"option": "CVS261120C00105000", "bid": 0.01, "bid_size": 1.0, "ask": 0.12, "ask_size": 632.0, "iv": 0.6017, "open_interest": 3692.0, "volume": 23.0, "delta": 0.006, "gamma": 0.002, "vega": 0.0029, "theta": -0.004, "rho": 0.0002, "theo": 0.015, "change": -0.325, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:10:58", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "CVS261120P00105000", "bid": 23.95, "bid_size": 648.0, "ask": 26.85, "ask_size": 357.0, "iv": 0.8735, "open_interest": 622.0, "volume": 37.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 25.01, "change": 10.75, "open": 24.0, "high": 24.6, "low": 23.5, "tick": "no_change", "last_trade_price": 24.6, "last_trade_time": "2026-11-04T15:45:05", "percent_change": 77.6173, "prev_day_close": 13.8500003814697}, {"option": "CVS261120C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 234.0, "iv": 0.7743, "open_interest": 36.0, "volume": 2.0, "delta": 0.0055, "gamma": 0.0018, "vega": 0.0027, "theta": -0.0037, "rho": 0.0002, "theo": 0.0138, "change": -0.2, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T14:48:43", "percent_change": -68.9655, "prev_day_close": 0.28999999910593}, {"option": "CVS261120P00106000", "bid": 24.5, "bid_size": 161.0, "ask": 27.8, "ask_size": 23.0, "iv": 0.7688, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 26.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "CVS261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 979.0, "iv": 0.7312, "open_interest": 52.0, "volume": 3.0, "delta": 0.005, "gamma": 0.0016, "vega": 0.0025, "theta": -0.0035, "rho": 0.0002, "theo": 0.0127, "change": -0.15, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:48:43", "percent_change": -75.0, "prev_day_close": 0.199999995529652}, {"option": "CVS261120P00107000", "bid": 25.5, "bid_size": 161.0, "ask": 28.05, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 27.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2750000953674}, {"option": "CVS261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 968.0, "iv": 0.7519, "open_interest": 3199.0, "volume": 31.0, "delta": 0.0039, "gamma": 0.0012, "vega": 0.002, "theta": -0.0029, "rho": 0.0001, "theo": 0.0101, "change": -0.19, "open": 0.06, "high": 0.11, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:37:41", "percent_change": -79.1667, "prev_day_close": 0.239999993704259}, {"option": "CVS261120P00110000", "bid": 28.5, "bid_size": 215.0, "ask": 31.85, "ask_size": 36.0, "iv": 0.8664, "open_interest": 63.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 30.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.82, "last_trade_time": "2026-10-29T14:24:07", "percent_change": 0.0, "prev_day_close": 19.1750001907349}, {"option": "CVS261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 529.0, "iv": 0.867, "open_interest": 791.0, "volume": 11.0, "delta": 0.0027, "gamma": 0.0008, "vega": 0.0014, "theta": -0.0022, "rho": 0.0001, "theo": 0.0073, "change": 0.24, "open": 0.01, "high": 0.3, "low": 0.01, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:39:50", "percent_change": 400.0, "prev_day_close": 0.0600000005215406}, {"option": "CVS261120P00115000", "bid": 33.5, "bid_size": 133.0, "ask": 36.85, "ask_size": 24.0, "iv": 0.9625, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 35.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.84, "last_trade_time": "2026-10-29T14:24:07", "percent_change": 0.0, "prev_day_close": 24.2250003814697}, {"option": "CVS261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 36.0, "iv": 1.3898, "open_interest": 1133.0, "volume": 1.0, "delta": 0.002, "gamma": 0.0006, "vega": 0.001, "theta": -0.0018, "rho": 0.0001, "theo": 0.0055, "change": -0.155, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T14:43:29", "percent_change": -40.2597, "prev_day_close": 0.384999990463257}, {"option": "CVS261120P00120000", "bid": 38.5, "bid_size": 161.0, "ask": 41.85, "ask_size": 23.0, "iv": 1.0528, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 40.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.35, "last_trade_time": "2026-07-22T15:14:41", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "CVS261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 223.0, "iv": 1.3425, "open_interest": 308.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0014, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-13T13:00:21", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CVS261120P00125000", "bid": 43.5, "bid_size": 181.0, "ask": 45.9, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 45.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "CVS261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 182.0, "iv": 1.5805, "open_interest": 573.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0012, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T15:02:15", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CVS261120P00130000", "bid": 48.55, "bid_size": 161.0, "ask": 51.2, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 50.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0749988555908}, {"option": "CVS261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 185.0, "iv": 1.6679, "open_interest": 161.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-09T15:21:03", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CVS261120P00135000", "bid": 53.55, "bid_size": 163.0, "ask": 56.8, "ask_size": 24.0, "iv": 1.2964, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 55.01, "change": 7.05, "open": 51.2, "high": 51.2, "low": 51.2, "tick": "up", "last_trade_price": 51.2, "last_trade_time": "2026-11-04T09:30:14", "percent_change": 15.9683, "prev_day_close": 44.1499996185303}, {"option": "CVS261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 152.0, "iv": 1.7508, "open_interest": 18.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T13:55:34", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CVS261120P00140000", "bid": 58.5, "bid_size": 161.0, "ask": 61.85, "ask_size": 23.0, "iv": 1.37, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 60.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "CVS261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 96.0, "iv": 1.4802, "open_interest": 159.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-31T12:42:47", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CVS261120P00145000", "bid": 63.6, "bid_size": 169.0, "ask": 66.3, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 65.01, "change": 7.025, "open": 61.2, "high": 61.2, "low": 61.2, "tick": "up", "last_trade_price": 61.2, "last_trade_time": "2026-11-04T09:30:14", "percent_change": 12.9672, "prev_day_close": 54.1749992370606}, {"option": "CVS261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 179.0, "iv": 1.9048, "open_interest": 14.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-08-04T11:54:31", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "CVS261120P00150000", "bid": 68.55, "bid_size": 169.0, "ask": 71.3, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 70.01, "change": 8.275, "open": 66.2, "high": 67.4, "low": 66.2, "tick": "up", "last_trade_price": 67.4, "last_trade_time": "2026-11-04T09:45:59", "percent_change": 13.9958, "prev_day_close": 59.125}, {"option": "CVS261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 169.0, "iv": 1.9766, "open_interest": 10.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-07T12:35:02", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "CVS261120P00155000", "bid": 73.55, "bid_size": 169.0, "ask": 76.85, "ask_size": 20.0, "iv": 1.5957, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 75.01, "change": 7.075, "open": 71.2, "high": 71.2, "low": 71.2, "tick": "up", "last_trade_price": 71.2, "last_trade_time": "2026-11-04T09:30:14", "percent_change": 11.0331, "prev_day_close": 64.1250019073486}, {"option": "CVS261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 46.0, "iv": 1.4418, "open_interest": 10.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T11:25:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CVS261120P00160000", "bid": 78.5, "bid_size": 168.0, "ask": 81.85, "ask_size": 23.0, "iv": 1.6354, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 80.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.1500015258789}, {"option": "CVS261127C00055000", "bid": 24.3, "bid_size": 153.0, "ask": 27.0, "ask_size": 10.0, "iv": 1.0189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0025, "vega": 0.0071, "theta": -0.0074, "rho": 0.0367, "theo": 25.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7749996185303}, {"option": "CVS261127P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 37.0, "iv": 1.231, "open_interest": 0.0, "volume": 3.0, "delta": -0.0138, "gamma": 0.0025, "vega": 0.0071, "theta": -0.0103, "rho": -0.0008, "theo": 0.0705, "change": -0.895, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T10:42:47", "percent_change": -84.0376, "prev_day_close": 1.06500005722046}, {"option": "CVS261127C00060000", "bid": 18.7, "bid_size": 327.0, "ask": 22.05, "ask_size": 10.0, "iv": 0.6881, "open_interest": 0.0, "volume": 3.0, "delta": 0.979, "gamma": 0.0042, "vega": 0.0101, "theta": -0.0099, "rho": 0.0398, "theo": 20.2427, "change": -11.12, "open": 20.68, "high": 20.68, "low": 20.68, "tick": "down", "last_trade_price": 20.68, "last_trade_time": "2026-11-04T15:41:46", "percent_change": -34.9686, "prev_day_close": 31.8000001907349}, {"option": "CVS261127P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.06, "ask_size": 343.0, "iv": 0.8309, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0042, "vega": 0.0101, "theta": -0.0122, "rho": -0.0011, "theo": 0.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CVS261127C00065000", "bid": 14.45, "bid_size": 152.0, "ask": 17.1, "ask_size": 6.0, "iv": 0.6714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0078, "vega": 0.0151, "theta": -0.0129, "rho": 0.0425, "theo": 15.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8249998092651}, {"option": "CVS261127P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 351.0, "iv": 0.5423, "open_interest": 2.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0078, "vega": 0.0152, "theta": -0.0147, "rho": -0.0018, "theo": 0.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-29T13:15:12", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CVS261127C00070000", "bid": 9.8, "bid_size": 233.0, "ask": 11.9, "ask_size": 183.0, "iv": 0.5029, "open_interest": 0.0, "volume": 2.0, "delta": 0.9306, "gamma": 0.0175, "vega": 0.027, "theta": -0.0202, "rho": 0.0439, "theo": 10.4158, "change": -10.7, "open": 10.5, "high": 10.95, "low": 10.5, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-11-04T14:06:24", "percent_change": -49.4226, "prev_day_close": 21.6499996185303}, {"option": "CVS261127P00070000", "bid": 0.06, "bid_size": 234.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.3435, "open_interest": 1.0, "volume": 23.0, "delta": -0.0694, "gamma": 0.0176, "vega": 0.0271, "theta": -0.0215, "rho": -0.0036, "theo": 0.2349, "change": 0.045, "open": 0.26, "high": 0.26, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T13:51:33", "percent_change": 36.0, "prev_day_close": 0.124999997206032}, {"option": "CVS261127C00075000", "bid": 5.3, "bid_size": 212.0, "ask": 7.15, "ask_size": 93.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": 0.7986, "gamma": 0.0416, "vega": 0.0566, "theta": -0.0406, "rho": 0.0397, "theo": 5.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "CVS261127P00075000", "bid": 0.65, "bid_size": 125.0, "ask": 0.96, "ask_size": 179.0, "iv": 0.339, "open_interest": 21.0, "volume": 68.0, "delta": -0.2024, "gamma": 0.0419, "vega": 0.0567, "theta": -0.0415, "rho": -0.0101, "theo": 0.7842, "change": 0.615, "open": 1.66, "high": 1.66, "low": 0.66, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-04T15:58:23", "percent_change": 300.0, "prev_day_close": 0.205000005662441}, {"option": "CVS261127C00076000", "bid": 4.5, "bid_size": 243.0, "ask": 6.4, "ask_size": 131.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": 0.7536, "gamma": 0.0472, "vega": 0.0634, "theta": -0.0454, "rho": 0.0378, "theo": 5.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "CVS261127P00076000", "bid": 0.8, "bid_size": 242.0, "ask": 1.28, "ask_size": 227.0, "iv": 0.3363, "open_interest": 11.0, "volume": 422.0, "delta": -0.2478, "gamma": 0.0476, "vega": 0.0636, "theta": -0.0463, "rho": -0.0122, "theo": 1.0136, "change": 0.64, "open": 0.83, "high": 1.04, "low": 0.82, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-04T10:30:45", "percent_change": 200.0, "prev_day_close": 0.320000007748604}, {"option": "CVS261127C00077000", "bid": 3.75, "bid_size": 352.0, "ask": 6.15, "ask_size": 182.0, "iv": 0.3945, "open_interest": 0.0, "volume": 0.0, "delta": 0.703, "gamma": 0.0521, "vega": 0.0695, "theta": -0.0498, "rho": 0.0354, "theo": 4.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "CVS261127P00077000", "bid": 0.8, "bid_size": 503.0, "ask": 2.18, "ask_size": 501.0, "iv": 0.3572, "open_interest": 4.0, "volume": 23.0, "delta": -0.2988, "gamma": 0.0526, "vega": 0.0698, "theta": -0.0506, "rho": -0.0145, "theo": 1.2975, "change": 1.015, "open": 1.14, "high": 1.44, "low": 1.05, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-11-04T13:33:26", "percent_change": 238.824, "prev_day_close": 0.425000004470348}, {"option": "CVS261127C00078000", "bid": 2.75, "bid_size": 337.0, "ask": 4.8, "ask_size": 151.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": 0.6478, "gamma": 0.0562, "vega": 0.0745, "theta": -0.0533, "rho": 0.0329, "theo": 3.8367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "CVS261127P00078000", "bid": 1.06, "bid_size": 466.0, "ask": 2.13, "ask_size": 193.0, "iv": 0.322, "open_interest": 2.0, "volume": 3.0, "delta": -0.3545, "gamma": 0.0568, "vega": 0.0747, "theta": -0.0541, "rho": -0.0169, "theo": 1.6402, "change": 1.405, "open": 1.64, "high": 1.83, "low": 1.64, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-11-04T12:03:39", "percent_change": 330.588, "prev_day_close": 0.425000011920929}, {"option": "CVS261127C00079000", "bid": 1.9, "bid_size": 498.0, "ask": 4.6, "ask_size": 451.0, "iv": 0.3276, "open_interest": 0.0, "volume": 1.0, "delta": 0.5897, "gamma": 0.0591, "vega": 0.0779, "theta": -0.0558, "rho": 0.0301, "theo": 3.244, "change": -9.325, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-04T15:45:43", "percent_change": -72.9941, "prev_day_close": 12.7750000953674}, {"option": "CVS261127P00079000", "bid": 1.5, "bid_size": 522.0, "ask": 2.85, "ask_size": 325.0, "iv": 0.3436, "open_interest": 1.0, "volume": 28.0, "delta": -0.4136, "gamma": 0.0598, "vega": 0.078, "theta": -0.0566, "rho": -0.0198, "theo": 2.0446, "change": 1.22, "open": 2.68, "high": 2.68, "low": 1.63, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T12:26:01", "percent_change": 230.189, "prev_day_close": 0.530000001192093}, {"option": "CVS261127C00080000", "bid": 1.99, "bid_size": 559.0, "ask": 3.1, "ask_size": 220.0, "iv": 0.3051, "open_interest": 0.0, "volume": 16.0, "delta": 0.5296, "gamma": 0.0607, "vega": 0.0797, "theta": -0.057, "rho": 0.0272, "theo": 2.7095, "change": -8.475, "open": 4.5, "high": 4.5, "low": 2.5, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-04T15:37:28", "percent_change": -72.2814, "prev_day_close": 11.7249999046326}, {"option": "CVS261127P00080000", "bid": 1.78, "bid_size": 570.0, "ask": 3.5, "ask_size": 454.0, "iv": 0.3419, "open_interest": 61.0, "volume": 52.0, "delta": -0.4745, "gamma": 0.0615, "vega": 0.0797, "theta": -0.0578, "rho": -0.022, "theo": 2.5114, "change": 1.73, "open": 1.68, "high": 3.1, "low": 1.6, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-04T13:28:21", "percent_change": 250.725, "prev_day_close": 0.689999997615814}, {"option": "CVS261127C00081000", "bid": 1.4, "bid_size": 632.0, "ask": 3.55, "ask_size": 498.0, "iv": 0.3547, "open_interest": 0.0, "volume": 13.0, "delta": 0.4691, "gamma": 0.0609, "vega": 0.0797, "theta": -0.0569, "rho": 0.0241, "theo": 2.2357, "change": -8.65, "open": 3.23, "high": 3.23, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T15:47:54", "percent_change": -80.0926, "prev_day_close": 10.7999997138977}, {"option": "CVS261127P00081000", "bid": 2.14, "bid_size": 447.0, "ask": 3.4, "ask_size": 129.0, "iv": 0.2907, "open_interest": 24.0, "volume": 6.0, "delta": -0.5358, "gamma": 0.0618, "vega": 0.0795, "theta": -0.0576, "rho": -0.0242, "theo": 3.0397, "change": 2.045, "open": 2.82, "high": 2.82, "low": 2.82, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-11-04T11:11:26", "percent_change": 263.871, "prev_day_close": 0.775000005960464}, {"option": "CVS261127C00082000", "bid": 1.25, "bid_size": 678.0, "ask": 2.33, "ask_size": 496.0, "iv": 0.3195, "open_interest": 0.0, "volume": 55.0, "delta": 0.4096, "gamma": 0.0597, "vega": 0.0779, "theta": -0.0553, "rho": 0.0212, "theo": 1.8205, "change": -8.24, "open": 2.46, "high": 2.46, "low": 1.7, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-04T15:47:54", "percent_change": -82.8141, "prev_day_close": 9.9500002861023}, {"option": "CVS261127P00082000", "bid": 3.3, "bid_size": 89.0, "ask": 5.0, "ask_size": 262.0, "iv": 0.3905, "open_interest": 60.0, "volume": 0.0, "delta": -0.5963, "gamma": 0.0607, "vega": 0.0775, "theta": -0.056, "rho": -0.0263, "theo": 3.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-02T12:06:42", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "CVS261127C00083000", "bid": 1.07, "bid_size": 594.0, "ask": 1.9, "ask_size": 464.0, "iv": 0.3252, "open_interest": 0.0, "volume": 3.0, "delta": 0.3523, "gamma": 0.0573, "vega": 0.0745, "theta": -0.0526, "rho": 0.0182, "theo": 1.4615, "change": -7.675, "open": 1.98, "high": 1.98, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T15:47:56", "percent_change": -84.1096, "prev_day_close": 9.125}, {"option": "CVS261127P00083000", "bid": 3.6, "bid_size": 380.0, "ask": 4.8, "ask_size": 352.0, "iv": 0.3117, "open_interest": 24.0, "volume": 6.0, "delta": -0.655, "gamma": 0.0584, "vega": 0.0736, "theta": -0.0533, "rho": -0.0277, "theo": 4.2757, "change": 2.885, "open": 6.25, "high": 6.25, "low": 3.65, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-04T11:05:39", "percent_change": 270.892, "prev_day_close": 1.06500002741814}, {"option": "CVS261127C00084000", "bid": 0.85, "bid_size": 371.0, "ask": 2.85, "ask_size": 317.0, "iv": 0.4169, "open_interest": 0.0, "volume": 0.0, "delta": 0.2983, "gamma": 0.0537, "vega": 0.0697, "theta": -0.0488, "rho": 0.0155, "theo": 1.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "CVS261127P00084000", "bid": 4.1, "bid_size": 345.0, "ask": 6.45, "ask_size": 260.0, "iv": 0.3636, "open_interest": 35.0, "volume": 3.0, "delta": -0.7102, "gamma": 0.055, "vega": 0.0681, "theta": -0.0495, "rho": -0.0286, "theo": 4.9753, "change": 3.24, "open": 6.28, "high": 7.2, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T11:05:39", "percent_change": 238.235, "prev_day_close": 1.36000001430511}, {"option": "CVS261127C00085000", "bid": 0.69, "bid_size": 234.0, "ask": 2.6, "ask_size": 513.0, "iv": 0.429, "open_interest": 0.0, "volume": 19.0, "delta": 0.2484, "gamma": 0.0493, "vega": 0.0638, "theta": -0.0442, "rho": 0.0129, "theo": 0.9012, "change": -6.76, "open": 1.03, "high": 1.14, "low": 0.85, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-04T15:11:33", "percent_change": -85.5696, "prev_day_close": 7.89999985694885}, {"option": "CVS261127P00085000", "bid": 4.6, "bid_size": 309.0, "ask": 7.2, "ask_size": 271.0, "iv": 0.3465, "open_interest": 29.0, "volume": 1.0, "delta": -0.7614, "gamma": 0.0507, "vega": 0.0621, "theta": -0.0449, "rho": -0.0288, "theo": 5.7268, "change": 2.75, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-04T09:54:49", "percent_change": 183.333, "prev_day_close": 1.5}, {"option": "CVS261127C00086000", "bid": 0.41, "bid_size": 420.0, "ask": 0.9, "ask_size": 152.0, "iv": 0.311, "open_interest": 1.0, "volume": 0.0, "delta": 0.2039, "gamma": 0.0442, "vega": 0.0572, "theta": -0.0393, "rho": 0.0106, "theo": 0.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-16T11:18:55", "percent_change": 0.0, "prev_day_close": 7.72500014305115}, {"option": "CVS261127P00086000", "bid": 5.3, "bid_size": 204.0, "ask": 7.65, "ask_size": 69.0, "iv": 0.3081, "open_interest": 26.0, "volume": 21.0, "delta": -0.8073, "gamma": 0.0457, "vega": 0.055, "theta": -0.0399, "rho": -0.0288, "theo": 6.5284, "change": 4.155, "open": 6.45, "high": 6.45, "low": 5.99, "tick": "down", "last_trade_price": 5.99, "last_trade_time": "2026-11-04T11:11:56", "percent_change": 226.431, "prev_day_close": 1.83500003814697}, {"option": "CVS261127C00087000", "bid": 0.04, "bid_size": 552.0, "ask": 1.16, "ask_size": 383.0, "iv": 0.3314, "open_interest": 1.0, "volume": 6.0, "delta": 0.1656, "gamma": 0.0388, "vega": 0.0503, "theta": -0.0343, "rho": 0.0086, "theo": 0.5329, "change": -6.255, "open": 0.6, "high": 0.61, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-04T13:04:25", "percent_change": -91.6484, "prev_day_close": 6.82500004768372}, {"option": "CVS261127P00087000", "bid": 6.1, "bid_size": 244.0, "ask": 8.85, "ask_size": 68.0, "iv": 0.3386, "open_interest": 12.0, "volume": 2.0, "delta": -0.847, "gamma": 0.0403, "vega": 0.0478, "theta": -0.035, "rho": -0.028, "theo": 7.3757, "change": 4.46, "open": 6.82, "high": 6.82, "low": 6.67, "tick": "down", "last_trade_price": 6.67, "last_trade_time": "2026-11-04T14:35:07", "percent_change": 201.81, "prev_day_close": 2.21000003814697}, {"option": "CVS261127C00088000", "bid": 0.24, "bid_size": 343.0, "ask": 0.8, "ask_size": 499.0, "iv": 0.3441, "open_interest": 22.0, "volume": 22.0, "delta": 0.1338, "gamma": 0.0335, "vega": 0.0437, "theta": -0.0298, "rho": 0.007, "theo": 0.4103, "change": -5.565, "open": 2.55, "high": 2.55, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T11:47:46", "percent_change": -93.1381, "prev_day_close": 5.97499990463257}, {"option": "CVS261127P00088000", "bid": 7.05, "bid_size": 441.0, "ask": 9.7, "ask_size": 350.0, "iv": 0.3466, "open_interest": 31.0, "volume": 7.0, "delta": -0.8801, "gamma": 0.0351, "vega": 0.04, "theta": -0.0302, "rho": -0.0267, "theo": 8.2632, "change": 5.595, "open": 6.97, "high": 8.15, "low": 6.97, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-11-04T14:13:29", "percent_change": 218.982, "prev_day_close": 2.5550000667572}, {"option": "CVS261127C00089000", "bid": 0.09, "bid_size": 329.0, "ask": 0.64, "ask_size": 242.0, "iv": 0.3349, "open_interest": 8.0, "volume": 2.0, "delta": 0.1083, "gamma": 0.0286, "vega": 0.0378, "theta": -0.0258, "rho": 0.0056, "theo": 0.32, "change": -5.085, "open": 0.99, "high": 0.99, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-04T12:44:39", "percent_change": -92.0362, "prev_day_close": 5.52500009536743}, {"option": "CVS261127P00089000", "bid": 7.75, "bid_size": 103.0, "ask": 10.55, "ask_size": 24.0, "iv": 0.3125, "open_interest": 45.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0303, "vega": 0.0332, "theta": -0.026, "rho": -0.0242, "theo": 9.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-10-30T10:20:00", "percent_change": 0.0, "prev_day_close": 2.82000005245209}, {"option": "CVS261127C00090000", "bid": 0.13, "bid_size": 359.0, "ask": 0.37, "ask_size": 391.0, "iv": 0.3268, "open_interest": 41.0, "volume": 13.0, "delta": 0.0885, "gamma": 0.0242, "vega": 0.0327, "theta": -0.0225, "rho": 0.0046, "theo": 0.2544, "change": -4.75, "open": 0.46, "high": 0.46, "low": 0.24, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T14:07:12", "percent_change": -94.0594, "prev_day_close": 5.04999995231628}, {"option": "CVS261127P00090000", "bid": 8.6, "bid_size": 100.0, "ask": 11.4, "ask_size": 34.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0263, "vega": 0.028, "theta": -0.0229, "rho": -0.022, "theo": 10.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-11-03T14:21:19", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "CVS261127C00091000", "bid": 0.07, "bid_size": 238.0, "ask": 0.66, "ask_size": 579.0, "iv": 0.3846, "open_interest": 13.0, "volume": 3.0, "delta": 0.0732, "gamma": 0.0206, "vega": 0.0284, "theta": -0.0198, "rho": 0.0038, "theo": 0.2067, "change": -4.46, "open": 0.4, "high": 0.4, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T12:45:15", "percent_change": -99.1111, "prev_day_close": 4.5}, {"option": "CVS261127P00091000", "bid": 9.55, "bid_size": 102.0, "ask": 12.8, "ask_size": 36.0, "iv": 0.3691, "open_interest": 11.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.0226, "vega": 0.0226, "theta": -0.0202, "rho": -0.0186, "theo": 11.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-03T13:39:07", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "CVS261127C00092000", "bid": 0.01, "bid_size": 311.0, "ask": 0.43, "ask_size": 429.0, "iv": 0.3619, "open_interest": 21.0, "volume": 9.0, "delta": 0.0614, "gamma": 0.0175, "vega": 0.0248, "theta": -0.0176, "rho": 0.0032, "theo": 0.1718, "change": -3.89, "open": 0.42, "high": 0.42, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T11:46:33", "percent_change": -97.25, "prev_day_close": 4.0}, {"option": "CVS261127P00092000", "bid": 10.5, "bid_size": 101.0, "ask": 13.75, "ask_size": 38.0, "iv": 0.3734, "open_interest": 12.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0195, "vega": 0.0185, "theta": -0.0194, "rho": -0.0173, "theo": 12.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-03T15:13:20", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "CVS261127C00093000", "bid": 0.02, "bid_size": 314.0, "ask": 0.39, "ask_size": 11.0, "iv": 0.3309, "open_interest": 21.0, "volume": 4.0, "delta": 0.0523, "gamma": 0.015, "vega": 0.0219, "theta": -0.0158, "rho": 0.0027, "theo": 0.1458, "change": -3.345, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T15:55:55", "percent_change": -96.259, "prev_day_close": 3.47499990463257}, {"option": "CVS261127P00093000", "bid": 11.5, "bid_size": 101.0, "ask": 14.75, "ask_size": 38.0, "iv": 0.3953, "open_interest": 3.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0181, "vega": 0.0152, "theta": -0.0183, "rho": -0.0161, "theo": 13.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.16, "last_trade_time": "2026-10-26T13:51:36", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "CVS261127C00094000", "bid": 0.01, "bid_size": 240.0, "ask": 0.57, "ask_size": 740.0, "iv": 0.4302, "open_interest": 145.0, "volume": 12.0, "delta": 0.0451, "gamma": 0.013, "vega": 0.0195, "theta": -0.0144, "rho": 0.0023, "theo": 0.126, "change": -1.945, "open": 0.59, "high": 1.09, "low": 0.05, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-04T14:57:06", "percent_change": -64.0857, "prev_day_close": 3.03500008583069}, {"option": "CVS261127P00094000", "bid": 12.5, "bid_size": 98.0, "ask": 15.85, "ask_size": 21.0, "iv": 0.4374, "open_interest": 3.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0162, "vega": 0.0118, "theta": -0.016, "rho": -0.0124, "theo": 14.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-10-26T15:49:28", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CVS261127C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.03, "ask_size": 136.0, "iv": 0.5199, "open_interest": 51.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0113, "vega": 0.0174, "theta": -0.0132, "rho": 0.002, "theo": 0.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-03T15:55:44", "percent_change": 0.0, "prev_day_close": 2.48000001907349}, {"option": "CVS261127P00095000", "bid": 13.2, "bid_size": 75.0, "ask": 17.05, "ask_size": 10.0, "iv": 0.438, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0142, "vega": 0.0097, "theta": -0.0136, "rho": -0.0111, "theo": 15.0235, "change": 0.0, "open": 0.0, "high": 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": "CVS261127C00096000", "bid": 0.01, "bid_size": 17.0, "ask": 0.87, "ask_size": 299.0, "iv": 0.5214, "open_interest": 17.0, "volume": 13.0, "delta": 0.0347, "gamma": 0.0099, "vega": 0.0157, "theta": -0.0122, "rho": 0.0018, "theo": 0.0981, "change": -1.28, "open": 0.53, "high": 0.89, "low": 0.02, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-04T15:56:03", "percent_change": -58.9862, "prev_day_close": 2.1700000166893}, {"option": "CVS261127P00096000", "bid": 14.2, "bid_size": 75.0, "ask": 18.05, "ask_size": 10.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0118, "vega": 0.0067, "theta": -0.0132, "rho": -0.0069, "theo": 16.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "CVS261127C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 268.0, "iv": 0.5293, "open_interest": 106.0, "volume": 110.0, "delta": 0.0308, "gamma": 0.0088, "vega": 0.0143, "theta": -0.0114, "rho": 0.0016, "theo": 0.0881, "change": -1.56, "open": 0.59, "high": 0.59, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T09:47:06", "percent_change": -86.6667, "prev_day_close": 1.79999995231628}, {"option": "CVS261127P00097000", "bid": 15.2, "bid_size": 75.0, "ask": 18.9, "ask_size": 10.0, "iv": 0.4346, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0096, "vega": 0.0051, "theta": -0.0127, "rho": -0.0046, "theo": 17.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "CVS261127C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 178.0, "iv": 0.5487, "open_interest": 146.0, "volume": 1.0, "delta": 0.0276, "gamma": 0.0078, "vega": 0.0131, "theta": -0.0106, "rho": 0.0014, "theo": 0.0798, "change": -1.405, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T09:30:47", "percent_change": -84.8943, "prev_day_close": 1.65499997138977}, {"option": "CVS261127P00098000", "bid": 16.5, "bid_size": 75.0, "ask": 19.85, "ask_size": 10.0, "iv": 0.5219, "open_interest": 1.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0078, "vega": 0.0037, "theta": -0.0107, "rho": -0.0047, "theo": 18.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-10-26T09:30:06", "percent_change": 0.0, "prev_day_close": 7.9249997138977}, {"option": "CVS261127C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 454.0, "iv": 0.5555, "open_interest": 18.0, "volume": 4.0, "delta": 0.025, "gamma": 0.007, "vega": 0.012, "theta": -0.01, "rho": 0.0013, "theo": 0.0727, "change": -1.165, "open": 0.19, "high": 0.19, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T11:54:55", "percent_change": -94.332, "prev_day_close": 1.23500001430511}, {"option": "CVS261127P00099000", "bid": 17.5, "bid_size": 75.0, "ask": 20.55, "ask_size": 10.0, "iv": 0.4466, "open_interest": 1.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0064, "vega": 0.0031, "theta": -0.0091, "rho": -0.0044, "theo": 19.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-10-27T09:34:25", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "CVS261127C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 623.0, "iv": 0.6013, "open_interest": 63.0, "volume": 15.0, "delta": 0.0226, "gamma": 0.0062, "vega": 0.011, "theta": -0.0094, "rho": 0.0012, "theo": 0.0668, "change": -1.145, "open": 0.06, "high": 0.1, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T10:29:38", "percent_change": -98.2833, "prev_day_close": 1.16499996185303}, {"option": "CVS261127P00100000", "bid": 18.5, "bid_size": 75.0, "ask": 21.9, "ask_size": 10.0, "iv": 0.5726, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0051, "vega": 0.0023, "theta": -0.0081, "rho": 0.0, "theo": 20.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "CVS261127C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 664.0, "iv": 0.5932, "open_interest": 105.0, "volume": 140.0, "delta": 0.0207, "gamma": 0.0056, "vega": 0.0102, "theta": -0.0089, "rho": 0.0011, "theo": 0.0616, "change": -0.895, "open": 0.44, "high": 0.44, "low": 0.03, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T09:47:06", "percent_change": -84.8341, "prev_day_close": 1.05500000715256}, {"option": "CVS261127P00101000", "bid": 19.5, "bid_size": 75.0, "ask": 22.9, "ask_size": 10.0, "iv": 0.5923, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0036, "vega": 0.0008, "theta": -0.0081, "rho": 0.0, "theo": 21.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "CVS261127C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 175.0, "iv": 0.8124, "open_interest": 5.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0051, "vega": 0.0095, "theta": -0.0084, "rho": 0.001, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-30T13:05:00", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "CVS261127P00102000", "bid": 20.5, "bid_size": 75.0, "ask": 23.95, "ask_size": 10.0, "iv": 0.6223, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0025, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 22.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "CVS261127C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 40.0, "iv": 0.8345, "open_interest": 0.0, "volume": 2.0, "delta": 0.0174, "gamma": 0.0046, "vega": 0.0088, "theta": -0.008, "rho": 0.0009, "theo": 0.0531, "change": 0.17, "open": 1.82, "high": 1.82, "low": 1.76, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-04T09:35:10", "percent_change": 10.6918, "prev_day_close": 1.5900000333786}, {"option": "CVS261127P00103000", "bid": 21.5, "bid_size": 75.0, "ask": 25.05, "ask_size": 10.0, "iv": 0.6617, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0017, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 23.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4249997138977}, {"option": "CVS261127C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 32.0, "iv": 0.8562, "open_interest": 5.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0042, "vega": 0.0082, "theta": -0.0077, "rho": 0.0008, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-10-23T15:25:44", "percent_change": 0.0, "prev_day_close": 1.02999998629093}, {"option": "CVS261127P00104000", "bid": 22.5, "bid_size": 75.0, "ask": 25.85, "ask_size": 10.0, "iv": 0.638, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0011, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 24.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CVS261127C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.4534, "open_interest": 45.0, "volume": 2.0, "delta": 0.0149, "gamma": 0.0039, "vega": 0.0077, "theta": -0.0073, "rho": 0.0008, "theo": 0.0465, "change": -0.44, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T10:24:43", "percent_change": -88.0, "prev_day_close": 0.499999985098839}, {"option": "CVS261127P00105000", "bid": 23.5, "bid_size": 75.0, "ask": 26.85, "ask_size": 10.0, "iv": 0.6563, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0006, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 25.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "CVS261127C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.5506, "open_interest": 27.0, "volume": 2.0, "delta": 0.0138, "gamma": 0.0036, "vega": 0.0072, "theta": -0.007, "rho": 0.0007, "theo": 0.0438, "change": -0.355, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:24:43", "percent_change": -97.2603, "prev_day_close": 0.365000009536743}, {"option": "CVS261127P00106000", "bid": 24.5, "bid_size": 75.0, "ask": 27.85, "ask_size": 5.0, "iv": 0.6743, "open_interest": 1.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 26.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-10-23T13:26:33", "percent_change": 0.0, "prev_day_close": 15.375}, {"option": "CVS261127C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 4.0, "iv": 0.6104, "open_interest": 3.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0026, "vega": 0.0057, "theta": -0.006, "rho": 0.0005, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-03T09:38:25", "percent_change": 0.0, "prev_day_close": 0.195000002160668}, {"option": "CVS261127P00110000", "bid": 28.5, "bid_size": 75.0, "ask": 31.85, "ask_size": 10.0, "iv": 0.7439, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 30.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "CVS261127C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 1.0731, "open_interest": 1.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0019, "vega": 0.0045, "theta": -0.005, "rho": 0.0004, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T10:02:08", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "CVS261127P00115000", "bid": 33.5, "bid_size": 75.0, "ask": 37.05, "ask_size": 8.0, "iv": 0.8761, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 35.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "CVS261127C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.1608, "open_interest": 0.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0014, "vega": 0.0036, "theta": -0.0043, "rho": 0.0003, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.584999978542328}, {"option": "CVS261127P00120000", "bid": 38.5, "bid_size": 71.0, "ask": 42.05, "ask_size": 9.0, "iv": 0.9562, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 40.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0249996185303}, {"option": "CVS261127C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 1.243, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0011, "vega": 0.003, "theta": -0.0038, "rho": 0.0002, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00499999523163}, {"option": "CVS261127P00125000", "bid": 43.5, "bid_size": 71.0, "ask": 47.05, "ask_size": 9.0, "iv": 1.0316, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 45.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5749998092651}, {"option": "CVS261204C00055000", "bid": 24.35, "bid_size": 71.0, "ask": 27.15, "ask_size": 2.0, "iv": 0.9114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0026, "vega": 0.0089, "theta": -0.0056, "rho": 0.0469, "theo": 25.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8250007629394}, {"option": "CVS261204P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.6272, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0026, "vega": 0.0089, "theta": -0.0089, "rho": -0.0011, "theo": 0.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CVS261204C00060000", "bid": 19.35, "bid_size": 152.0, "ask": 22.25, "ask_size": 9.0, "iv": 0.7491, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0045, "vega": 0.0126, "theta": -0.0079, "rho": 0.0507, "theo": 20.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "CVS261204P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 371.0, "iv": 0.6499, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0045, "vega": 0.0127, "theta": -0.0105, "rho": -0.0016, "theo": 0.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "CVS261204C00065000", "bid": 14.65, "bid_size": 238.0, "ask": 17.3, "ask_size": 39.0, "iv": 0.6245, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0084, "vega": 0.0193, "theta": -0.0111, "rho": 0.054, "theo": 15.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "CVS261204P00065000", "bid": 0.01, "bid_size": 161.0, "ask": 0.7, "ask_size": 359.0, "iv": 0.512, "open_interest": 0.0, "volume": 1.0, "delta": -0.0381, "gamma": 0.0084, "vega": 0.0194, "theta": -0.0131, "rho": -0.0026, "theo": 0.1522, "change": -0.875, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T14:26:24", "percent_change": -80.6452, "prev_day_close": 1.08500003814697}, {"option": "CVS261204C00070000", "bid": 9.95, "bid_size": 295.0, "ask": 11.25, "ask_size": 62.0, "iv": 0.3674, "open_interest": 0.0, "volume": 1.0, "delta": 0.9167, "gamma": 0.0186, "vega": 0.0356, "theta": -0.0192, "rho": 0.0551, "theo": 10.5611, "change": -10.45, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-04T14:43:06", "percent_change": -47.6082, "prev_day_close": 21.9499998092651}, {"option": "CVS261204P00070000", "bid": 0.2, "bid_size": 441.0, "ask": 0.48, "ask_size": 1.0, "iv": 0.351, "open_interest": 68.0, "volume": 8.0, "delta": -0.0836, "gamma": 0.0187, "vega": 0.0358, "theta": -0.0206, "rho": -0.0055, "theo": 0.3194, "change": 0.175, "open": 0.7, "high": 0.7, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:45:24", "percent_change": 140.0, "prev_day_close": 0.124999999068677}, {"option": "CVS261204C00075000", "bid": 5.6, "bid_size": 274.0, "ask": 7.7, "ask_size": 133.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": 0.7794, "gamma": 0.0394, "vega": 0.0683, "theta": -0.0362, "rho": 0.0492, "theo": 6.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "CVS261204P00075000", "bid": 0.91, "bid_size": 73.0, "ask": 1.2, "ask_size": 322.0, "iv": 0.3354, "open_interest": 3.0, "volume": 75.0, "delta": -0.2222, "gamma": 0.0398, "vega": 0.0685, "theta": -0.0372, "rho": -0.0143, "theo": 0.9915, "change": 0.74, "open": 2.11, "high": 2.11, "low": 0.75, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T15:57:12", "percent_change": 238.71, "prev_day_close": 0.310000002384186}, {"option": "CVS261204C00076000", "bid": 4.95, "bid_size": 429.0, "ask": 6.95, "ask_size": 283.0, "iv": 0.3819, "open_interest": 0.0, "volume": 2.0, "delta": 0.737, "gamma": 0.0438, "vega": 0.0751, "theta": -0.0397, "rho": 0.0469, "theo": 5.5003, "change": -9.525, "open": 5.6, "high": 6.05, "low": 5.6, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-04T14:49:20", "percent_change": -61.1557, "prev_day_close": 15.5749998092651}, {"option": "CVS261204P00076000", "bid": 1.03, "bid_size": 500.0, "ask": 1.58, "ask_size": 345.0, "iv": 0.3315, "open_interest": 4.0, "volume": 9.0, "delta": -0.2651, "gamma": 0.0443, "vega": 0.0753, "theta": -0.0407, "rho": -0.0168, "theo": 1.2429, "change": 0.825, "open": 1.16, "high": 1.35, "low": 1.05, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-04T15:32:06", "percent_change": 261.905, "prev_day_close": 0.314999997615814}, {"option": "CVS261204C00077000", "bid": 3.4, "bid_size": 377.0, "ask": 6.85, "ask_size": 227.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": 0.6903, "gamma": 0.0476, "vega": 0.081, "theta": -0.0428, "rho": 0.0442, "theo": 4.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "CVS261204P00077000", "bid": 1.34, "bid_size": 424.0, "ask": 1.93, "ask_size": 389.0, "iv": 0.3322, "open_interest": 1.0, "volume": 16.0, "delta": -0.3123, "gamma": 0.0482, "vega": 0.0814, "theta": -0.0438, "rho": -0.0196, "theo": 1.5444, "change": 1.275, "open": 1.48, "high": 1.75, "low": 1.31, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T13:26:16", "percent_change": 268.421, "prev_day_close": 0.474999986588955}, {"option": "CVS261204C00078000", "bid": 2.76, "bid_size": 492.0, "ask": 5.2, "ask_size": 375.0, "iv": 0.2984, "open_interest": 0.0, "volume": 4.0, "delta": 0.6402, "gamma": 0.0508, "vega": 0.0859, "theta": -0.0454, "rho": 0.0412, "theo": 4.1593, "change": -9.275, "open": 3.75, "high": 5.0, "low": 3.75, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T12:35:43", "percent_change": -65.897, "prev_day_close": 14.0750002861023}, {"option": "CVS261204P00078000", "bid": 1.45, "bid_size": 554.0, "ask": 2.7, "ask_size": 328.0, "iv": 0.3397, "open_interest": 3.0, "volume": 4.0, "delta": -0.363, "gamma": 0.0515, "vega": 0.086, "theta": -0.0462, "rho": -0.0226, "theo": 1.8997, "change": 1.39, "open": 1.78, "high": 1.99, "low": 1.55, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-11-04T12:58:52", "percent_change": 231.667, "prev_day_close": 0.599999994039536}, {"option": "CVS261204C00079000", "bid": 2.85, "bid_size": 488.0, "ask": 4.15, "ask_size": 281.0, "iv": 0.3101, "open_interest": 0.0, "volume": 2.0, "delta": 0.5876, "gamma": 0.0531, "vega": 0.0893, "theta": -0.0472, "rho": 0.0381, "theo": 3.5711, "change": -9.305, "open": 4.1, "high": 4.1, "low": 3.52, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-11-04T12:07:53", "percent_change": -72.5536, "prev_day_close": 12.8250002861023}, {"option": "CVS261204P00079000", "bid": 1.79, "bid_size": 517.0, "ask": 3.45, "ask_size": 358.0, "iv": 0.3525, "open_interest": 0.0, "volume": 14.0, "delta": -0.4164, "gamma": 0.0539, "vega": 0.0894, "theta": -0.048, "rho": -0.0255, "theo": 2.3119, "change": 1.75, "open": 2.9, "high": 2.9, "low": 2.48, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-11-04T15:58:12", "percent_change": 239.726, "prev_day_close": 0.729999974370003}, {"option": "CVS261204C00080000", "bid": 2.74, "bid_size": 336.0, "ask": 3.65, "ask_size": 340.0, "iv": 0.3341, "open_interest": 0.0, "volume": 11.0, "delta": 0.5337, "gamma": 0.0544, "vega": 0.0912, "theta": -0.0481, "rho": 0.0348, "theo": 3.0399, "change": -8.95, "open": 3.5, "high": 3.5, "low": 2.8, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T15:57:11", "percent_change": -74.8954, "prev_day_close": 11.9499998092651}, {"option": "CVS261204P00080000", "bid": 2.51, "bid_size": 276.0, "ask": 3.2, "ask_size": 201.0, "iv": 0.3251, "open_interest": 4.0, "volume": 32.0, "delta": -0.4712, "gamma": 0.0553, "vega": 0.0911, "theta": -0.0489, "rho": -0.0281, "theo": 2.7821, "change": 1.805, "open": 2.2, "high": 2.58, "low": 2.2, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-11-04T14:20:19", "percent_change": 232.903, "prev_day_close": 0.774999976158142}, {"option": "CVS261204C00081000", "bid": 2.1, "bid_size": 634.0, "ask": 2.92, "ask_size": 228.0, "iv": 0.3104, "open_interest": 0.0, "volume": 87.0, "delta": 0.4795, "gamma": 0.0546, "vega": 0.0914, "theta": -0.0482, "rho": 0.0313, "theo": 2.5654, "change": -8.075, "open": 4.0, "high": 4.0, "low": 2.55, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T15:30:34", "percent_change": -72.912, "prev_day_close": 11.0750002861023}, {"option": "CVS261204P00081000", "bid": 3.05, "bid_size": 63.0, "ask": 4.95, "ask_size": 297.0, "iv": 0.3922, "open_interest": 55.0, "volume": 6.0, "delta": -0.5262, "gamma": 0.0556, "vega": 0.0911, "theta": -0.0489, "rho": -0.0308, "theo": 3.3095, "change": 2.05, "open": 3.07, "high": 3.64, "low": 2.26, "tick": "down", "last_trade_price": 3.09, "last_trade_time": "2026-11-04T14:20:19", "percent_change": 197.115, "prev_day_close": 1.04000002145767}, {"option": "CVS261204C00082000", "bid": 1.58, "bid_size": 636.0, "ask": 2.64, "ask_size": 409.0, "iv": 0.3119, "open_interest": 0.0, "volume": 12.0, "delta": 0.4262, "gamma": 0.0538, "vega": 0.09, "theta": -0.0474, "rho": 0.0279, "theo": 2.1465, "change": -7.84, "open": 2.55, "high": 2.55, "low": 2.3, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-11-04T14:59:44", "percent_change": -76.4878, "prev_day_close": 10.25}, {"option": "CVS261204P00082000", "bid": 3.5, "bid_size": 223.0, "ask": 4.45, "ask_size": 104.0, "iv": 0.3252, "open_interest": 4.0, "volume": 1.0, "delta": -0.5806, "gamma": 0.055, "vega": 0.0895, "theta": -0.0481, "rho": -0.0333, "theo": 3.8929, "change": 2.895, "open": 3.98, "high": 3.98, "low": 3.98, "tick": "up", "last_trade_price": 3.98, "last_trade_time": "2026-11-04T12:53:10", "percent_change": 266.82, "prev_day_close": 1.08499997854233}, {"option": "CVS261204C00083000", "bid": 1.48, "bid_size": 412.0, "ask": 2.2, "ask_size": 358.0, "iv": 0.3226, "open_interest": 0.0, "volume": 30.0, "delta": 0.3748, "gamma": 0.0521, "vega": 0.0871, "theta": -0.0458, "rho": 0.0246, "theo": 1.781, "change": -7.6, "open": 3.0, "high": 3.0, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T13:31:21", "percent_change": -80.8511, "prev_day_close": 9.40000009536743}, {"option": "CVS261204P00083000", "bid": 4.1, "bid_size": 358.0, "ask": 5.0, "ask_size": 239.0, "iv": 0.3179, "open_interest": 2.0, "volume": 4.0, "delta": -0.6332, "gamma": 0.0533, "vega": 0.0863, "theta": -0.0465, "rho": -0.0349, "theo": 4.5317, "change": 3.23, "open": 2.73, "high": 4.64, "low": 2.73, "tick": "up", "last_trade_price": 4.64, "last_trade_time": "2026-11-04T12:53:10", "percent_change": 229.078, "prev_day_close": 1.41000002622604}, {"option": "CVS261204C00084000", "bid": 0.69, "bid_size": 651.0, "ask": 2.12, "ask_size": 469.0, "iv": 0.3084, "open_interest": 0.0, "volume": 1.0, "delta": 0.3262, "gamma": 0.0495, "vega": 0.0829, "theta": -0.0435, "rho": 0.0215, "theo": 1.4662, "change": -6.8, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T10:38:11", "percent_change": -78.1609, "prev_day_close": 8.69999980926514}, {"option": "CVS261204P00084000", "bid": 4.3, "bid_size": 452.0, "ask": 7.05, "ask_size": 298.0, "iv": 0.3704, "open_interest": 13.0, "volume": 3.0, "delta": -0.683, "gamma": 0.0509, "vega": 0.0816, "theta": -0.0442, "rho": -0.036, "theo": 5.2224, "change": 3.85, "open": 3.6, "high": 5.31, "low": 3.6, "tick": "up", "last_trade_price": 5.31, "last_trade_time": "2026-11-04T13:35:01", "percent_change": 263.699, "prev_day_close": 1.46000003814697}, {"option": "CVS261204C00085000", "bid": 0.77, "bid_size": 479.0, "ask": 1.74, "ask_size": 365.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": 0.2812, "gamma": 0.0463, "vega": 0.0776, "theta": -0.0407, "rho": 0.0186, "theo": 1.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "CVS261204P00085000", "bid": 4.6, "bid_size": 259.0, "ask": 7.8, "ask_size": 67.0, "iv": 0.3473, "open_interest": 3.0, "volume": 1.0, "delta": -0.7294, "gamma": 0.0478, "vega": 0.0756, "theta": -0.0414, "rho": -0.0369, "theo": 5.9612, "change": 3.995, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T10:53:51", "percent_change": 234.311, "prev_day_close": 1.7049999833107}, {"option": "CVS261204C00086000", "bid": 0.41, "bid_size": 565.0, "ask": 1.41, "ask_size": 395.0, "iv": 0.3077, "open_interest": 0.0, "volume": 22.0, "delta": 0.2402, "gamma": 0.0426, "vega": 0.0717, "theta": -0.0375, "rho": 0.0159, "theo": 0.9755, "change": -6.97, "open": 1.2, "high": 1.2, "low": 0.81, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-04T13:26:16", "percent_change": -88.7898, "prev_day_close": 7.84999990463257}, {"option": "CVS261204P00086000", "bid": 5.4, "bid_size": 231.0, "ask": 7.5, "ask_size": 67.0, "iv": 0.2712, "open_interest": 11.0, "volume": 2.0, "delta": -0.7718, "gamma": 0.0442, "vega": 0.0694, "theta": -0.0382, "rho": -0.0374, "theo": 6.745, "change": 4.46, "open": 6.48, "high": 6.48, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-04T11:11:40", "percent_change": 229.897, "prev_day_close": 1.93999999761581}, {"option": "CVS261204C00087000", "bid": 0.58, "bid_size": 305.0, "ask": 1.4, "ask_size": 385.0, "iv": 0.3481, "open_interest": 0.0, "volume": 11.0, "delta": 0.204, "gamma": 0.0386, "vega": 0.0655, "theta": -0.0343, "rho": 0.0135, "theo": 0.7924, "change": -6.305, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-04T11:29:55", "percent_change": -88.4912, "prev_day_close": 7.125}, {"option": "CVS261204P00087000", "bid": 6.2, "bid_size": 225.0, "ask": 9.35, "ask_size": 67.0, "iv": 0.3504, "open_interest": 10.0, "volume": 1.0, "delta": -0.8094, "gamma": 0.0403, "vega": 0.0623, "theta": -0.035, "rho": -0.0367, "theo": 7.5708, "change": 4.73, "open": 7.13, "high": 7.13, "low": 7.13, "tick": "up", "last_trade_price": 7.13, "last_trade_time": "2026-11-04T11:11:40", "percent_change": 197.083, "prev_day_close": 2.39999997615814}, {"option": "CVS261204C00088000", "bid": 0.38, "bid_size": 473.0, "ask": 1.1, "ask_size": 383.0, "iv": 0.3369, "open_interest": 0.0, "volume": 12.0, "delta": 0.1726, "gamma": 0.0345, "vega": 0.0591, "theta": -0.0311, "rho": 0.0114, "theo": 0.6453, "change": -5.71, "open": 1.5, "high": 1.6, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-04T11:47:54", "percent_change": -91.36, "prev_day_close": 6.25}, {"option": "CVS261204P00088000", "bid": 7.15, "bid_size": 367.0, "ask": 10.0, "ask_size": 242.0, "iv": 0.3461, "open_interest": 8.0, "volume": 4.0, "delta": -0.8422, "gamma": 0.0363, "vega": 0.0551, "theta": -0.0317, "rho": -0.0353, "theo": 8.433, "change": 5.13, "open": 9.55, "high": 9.55, "low": 7.86, "tick": "down", "last_trade_price": 7.86, "last_trade_time": "2026-11-04T09:42:31", "percent_change": 187.912, "prev_day_close": 2.73000001907349}, {"option": "CVS261204C00089000", "bid": 0.47, "bid_size": 5.0, "ask": 0.86, "ask_size": 381.0, "iv": 0.3495, "open_interest": 0.0, "volume": 4.0, "delta": 0.1461, "gamma": 0.0306, "vega": 0.0531, "theta": -0.0281, "rho": 0.0097, "theo": 0.5291, "change": -5.345, "open": 0.53, "high": 0.54, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T13:22:16", "percent_change": -91.7597, "prev_day_close": 5.82500004768372}, {"option": "CVS261204P00089000", "bid": 7.85, "bid_size": 201.0, "ask": 11.15, "ask_size": 59.0, "iv": 0.3585, "open_interest": 4.0, "volume": 0.0, "delta": -0.8699, "gamma": 0.0323, "vega": 0.0486, "theta": -0.0286, "rho": -0.0343, "theo": 9.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.49, "last_trade_time": "2026-10-26T13:33:29", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "CVS261204C00090000", "bid": 0.14, "bid_size": 558.0, "ask": 0.69, "ask_size": 481.0, "iv": 0.3242, "open_interest": 10.0, "volume": 48.0, "delta": 0.1242, "gamma": 0.027, "vega": 0.0476, "theta": -0.0254, "rho": 0.0082, "theo": 0.4387, "change": -4.675, "open": 0.87, "high": 1.04, "low": 0.35, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T15:59:34", "percent_change": -86.9767, "prev_day_close": 5.375}, {"option": "CVS261204P00090000", "bid": 8.75, "bid_size": 118.0, "ask": 11.6, "ask_size": 31.0, "iv": 0.3108, "open_interest": 67.0, "volume": 1.0, "delta": -0.893, "gamma": 0.0288, "vega": 0.042, "theta": -0.0258, "rho": -0.0321, "theo": 10.2464, "change": 7.0, "open": 10.45, "high": 10.45, "low": 10.45, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-11-04T13:39:24", "percent_change": 202.899, "prev_day_close": 3.45000004768372}, {"option": "CVS261204C00091000", "bid": 0.06, "bid_size": 540.0, "ask": 0.78, "ask_size": 503.0, "iv": 0.3472, "open_interest": 24.0, "volume": 21.0, "delta": 0.1062, "gamma": 0.0237, "vega": 0.0426, "theta": -0.0231, "rho": 0.007, "theo": 0.3687, "change": -4.39, "open": 1.0, "high": 1.05, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T12:51:29", "percent_change": -93.4043, "prev_day_close": 4.69999980926514}, {"option": "CVS261204P00091000", "bid": 9.65, "bid_size": 99.0, "ask": 12.95, "ask_size": 34.0, "iv": 0.3645, "open_interest": 5.0, "volume": 4.0, "delta": -0.9119, "gamma": 0.0255, "vega": 0.0368, "theta": -0.0232, "rho": -0.0303, "theo": 11.1858, "change": 4.88, "open": 11.52, "high": 11.52, "low": 8.93, "tick": "down", "last_trade_price": 8.93, "last_trade_time": "2026-11-04T09:52:31", "percent_change": 120.494, "prev_day_close": 4.05000007152557}, {"option": "CVS261204C00092000", "bid": 0.02, "bid_size": 437.0, "ask": 0.68, "ask_size": 498.0, "iv": 0.3514, "open_interest": 5.0, "volume": 7.0, "delta": 0.0916, "gamma": 0.0208, "vega": 0.0384, "theta": -0.0211, "rho": 0.0061, "theo": 0.3144, "change": -3.55, "open": 0.49, "high": 0.5, "low": 0.41, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T10:18:25", "percent_change": -87.6543, "prev_day_close": 4.04999995231628}, {"option": "CVS261204P00092000", "bid": 10.6, "bid_size": 100.0, "ask": 13.85, "ask_size": 34.0, "iv": 0.3671, "open_interest": 10.0, "volume": 10.0, "delta": -0.9274, "gamma": 0.0229, "vega": 0.0314, "theta": -0.0212, "rho": -0.0278, "theo": 12.1413, "change": 6.475, "open": 9.79, "high": 10.95, "low": 9.79, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-11-04T10:11:11", "percent_change": 144.693, "prev_day_close": 4.47499990463257}, {"option": "CVS261204C00093000", "bid": 0.01, "bid_size": 536.0, "ask": 0.51, "ask_size": 491.0, "iv": 0.3462, "open_interest": 403.0, "volume": 12.0, "delta": 0.0797, "gamma": 0.0184, "vega": 0.0346, "theta": -0.0194, "rho": 0.0053, "theo": 0.2719, "change": -3.525, "open": 0.28, "high": 0.28, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:18:53", "percent_change": -94.6309, "prev_day_close": 3.72500002384186}, {"option": "CVS261204P00093000", "bid": 11.55, "bid_size": 332.0, "ask": 14.7, "ask_size": 156.0, "iv": 0.3562, "open_interest": 401.0, "volume": 0.0, "delta": -0.9399, "gamma": 0.0204, "vega": 0.0275, "theta": -0.0193, "rho": -0.0269, "theo": 13.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-03T11:29:49", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "CVS261204C00094000", "bid": 0.03, "bid_size": 282.0, "ask": 2.32, "ask_size": 75.0, "iv": 0.5568, "open_interest": 4.0, "volume": 0.0, "delta": 0.07, "gamma": 0.0162, "vega": 0.0314, "theta": -0.0179, "rho": 0.0046, "theo": 0.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-02T12:50:49", "percent_change": 0.0, "prev_day_close": 3.23000001907349}, {"option": "CVS261204P00094000", "bid": 12.5, "bid_size": 99.0, "ask": 15.75, "ask_size": 34.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.0183, "vega": 0.023, "theta": -0.0186, "rho": -0.023, "theo": 14.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52499985694885}, {"option": "CVS261204C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 562.0, "iv": 0.4673, "open_interest": 4.0, "volume": 36.0, "delta": 0.062, "gamma": 0.0144, "vega": 0.0286, "theta": -0.0167, "rho": 0.0041, "theo": 0.2112, "change": -2.695, "open": 0.11, "high": 0.15, "low": 0.11, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T13:12:14", "percent_change": -94.7276, "prev_day_close": 2.84500002861023}, {"option": "CVS261204P00095000", "bid": 13.5, "bid_size": 99.0, "ask": 16.85, "ask_size": 33.0, "iv": 0.4122, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0169, "vega": 0.0197, "theta": -0.0181, "rho": -0.0211, "theo": 15.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "CVS261204C00096000", "bid": 0.01, "bid_size": 327.0, "ask": 0.78, "ask_size": 107.0, "iv": 0.442, "open_interest": 4.0, "volume": 1.0, "delta": 0.0554, "gamma": 0.0129, "vega": 0.0261, "theta": -0.0156, "rho": 0.0036, "theo": 0.1892, "change": -1.915, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-04T09:30:47", "percent_change": -78.0041, "prev_day_close": 2.45500004291534}, {"option": "CVS261204P00096000", "bid": 14.5, "bid_size": 99.0, "ask": 17.55, "ask_size": 23.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0159, "vega": 0.0175, "theta": -0.0174, "rho": -0.0208, "theo": 16.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "CVS261204C00097000", "bid": 0.01, "bid_size": 185.0, "ask": 1.3, "ask_size": 552.0, "iv": 0.5244, "open_interest": 12.0, "volume": 2.0, "delta": 0.0498, "gamma": 0.0115, "vega": 0.024, "theta": -0.0146, "rho": 0.0033, "theo": 0.1709, "change": -1.94, "open": 0.36, "high": 0.36, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:19:52", "percent_change": -95.098, "prev_day_close": 2.04000002145767}, {"option": "CVS261204P00097000", "bid": 15.2, "bid_size": 75.0, "ask": 18.95, "ask_size": 10.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0148, "vega": 0.0152, "theta": -0.0166, "rho": -0.015, "theo": 17.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "CVS261204C00098000", "bid": 0.01, "bid_size": 119.0, "ask": 1.2, "ask_size": 633.0, "iv": 0.5328, "open_interest": 23.0, "volume": 2.0, "delta": 0.045, "gamma": 0.0104, "vega": 0.0222, "theta": -0.0138, "rho": 0.003, "theo": 0.1556, "change": -1.745, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T14:00:28", "percent_change": -95.0954, "prev_day_close": 1.83500003814697}, {"option": "CVS261204P00098000", "bid": 16.2, "bid_size": 75.0, "ask": 20.05, "ask_size": 10.0, "iv": 0.4487, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0132, "vega": 0.0116, "theta": -0.0146, "rho": -0.0142, "theo": 18.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.07500004768372}, {"option": "CVS261204C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 108.0, "iv": 0.6522, "open_interest": 2.0, "volume": 0.0, "delta": 0.0409, "gamma": 0.0094, "vega": 0.0205, "theta": -0.0131, "rho": 0.0027, "theo": 0.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-02T14:12:59", "percent_change": 0.0, "prev_day_close": 1.51499998569489}, {"option": "CVS261204P00099000", "bid": 17.2, "bid_size": 75.0, "ask": 20.85, "ask_size": 10.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0116, "vega": 0.0092, "theta": -0.0136, "rho": -0.0088, "theo": 19.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "CVS261204C00100000", "bid": 0.01, "bid_size": 41.0, "ask": 0.55, "ask_size": 464.0, "iv": 0.4777, "open_interest": 8.0, "volume": 9.0, "delta": 0.0374, "gamma": 0.0085, "vega": 0.0191, "theta": -0.0124, "rho": 0.0024, "theo": 0.1313, "change": -1.305, "open": 0.1, "high": 0.1, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T13:25:20", "percent_change": -95.6044, "prev_day_close": 1.36500000953674}, {"option": "CVS261204P00100000", "bid": 18.5, "bid_size": 75.0, "ask": 21.85, "ask_size": 10.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0099, "vega": 0.0067, "theta": -0.0136, "rho": -0.0088, "theo": 20.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "CVS261204C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 111.0, "iv": 0.691, "open_interest": 8.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0078, "vega": 0.0178, "theta": -0.0118, "rho": 0.0022, "theo": 0.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-02T13:43:01", "percent_change": 0.0, "prev_day_close": 1.17999997735024}, {"option": "CVS261204P00101000", "bid": 19.45, "bid_size": 75.0, "ask": 22.85, "ask_size": 10.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0085, "vega": 0.006, "theta": -0.0136, "rho": -0.0087, "theo": 21.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0750002861023}, {"option": "CVS261204C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 129.0, "iv": 0.7098, "open_interest": 8.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0071, "vega": 0.0166, "theta": -0.0113, "rho": 0.0021, "theo": 0.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-26T13:11:05", "percent_change": 0.0, "prev_day_close": 0.919999986886978}, {"option": "CVS261204P00102000", "bid": 20.45, "bid_size": 75.0, "ask": 23.85, "ask_size": 10.0, "iv": 0.5278, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0073, "vega": 0.0056, "theta": -0.0135, "rho": -0.0052, "theo": 22.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "CVS261204C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 144.0, "iv": 0.7281, "open_interest": 3.0, "volume": 1.0, "delta": 0.0292, "gamma": 0.0065, "vega": 0.0156, "theta": -0.0108, "rho": 0.0019, "theo": 0.1054, "change": -0.115, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T09:31:50", "percent_change": -9.46502, "prev_day_close": 1.21500000357628}, {"option": "CVS261204P00103000", "bid": 21.45, "bid_size": 75.0, "ask": 24.85, "ask_size": 10.0, "iv": 0.5445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0062, "vega": 0.0042, "theta": -0.0118, "rho": -0.005, "theo": 23.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "CVS261204C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 177.0, "iv": 0.7471, "open_interest": 6.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.006, "vega": 0.0146, "theta": -0.0103, "rho": 0.0018, "theo": 0.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-28T12:57:27", "percent_change": 0.0, "prev_day_close": 0.844999998807907}, {"option": "CVS261204P00104000", "bid": 22.45, "bid_size": 75.0, "ask": 25.85, "ask_size": 10.0, "iv": 0.5608, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0053, "vega": 0.0031, "theta": -0.0103, "rho": -0.0047, "theo": 24.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "CVS261204C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 111.0, "iv": 0.7658, "open_interest": 0.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0055, "vega": 0.0138, "theta": -0.0099, "rho": 0.0016, "theo": 0.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16000005602837}, {"option": "CVS261204P00105000", "bid": 23.45, "bid_size": 71.0, "ask": 26.95, "ask_size": 8.0, "iv": 0.5978, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0044, "vega": 0.0023, "theta": -0.0096, "rho": 0.0, "theo": 25.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "CVS261204C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 129.0, "iv": 0.7831, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0051, "vega": 0.013, "theta": -0.0095, "rho": 0.0015, "theo": 0.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17000002413988}, {"option": "CVS261204P00106000", "bid": 24.45, "bid_size": 71.0, "ask": 27.6, "ask_size": 8.0, "iv": 0.5103, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0034, "vega": 0.0009, "theta": -0.0096, "rho": 0.0, "theo": 26.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "CVS261204C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2.0, "iv": 0.63, "open_interest": 0.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0038, "vega": 0.0105, "theta": -0.0082, "rho": 0.0012, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.280000005848706}, {"option": "CVS261204P00110000", "bid": 28.45, "bid_size": 71.0, "ask": 32.05, "ask_size": 8.0, "iv": 0.6965, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0009, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 30.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "CVS261204C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 0.9357, "open_interest": 0.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0028, "vega": 0.0083, "theta": -0.007, "rho": 0.0009, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "CVS261204P00115000", "bid": 33.45, "bid_size": 71.0, "ask": 36.8, "ask_size": 8.0, "iv": 0.7134, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 35.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "CVS261204C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 1.0123, "open_interest": 0.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0021, "vega": 0.0068, "theta": -0.0062, "rho": 0.0007, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CVS261204P00120000", "bid": 38.45, "bid_size": 71.0, "ask": 42.1, "ask_size": 8.0, "iv": 0.8524, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 40.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0250005722046}, {"option": "CVS261204C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.0841, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0017, "vega": 0.0057, "theta": -0.0054, "rho": 0.0006, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CVS261204P00125000", "bid": 43.45, "bid_size": 71.0, "ask": 47.0, "ask_size": 8.0, "iv": 0.897, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 45.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6500005722046}, {"option": "CVS261211C00055000", "bid": 24.3, "bid_size": 75.0, "ask": 27.1, "ask_size": 10.0, "iv": 0.7869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0027, "vega": 0.0103, "theta": -0.005, "rho": 0.057, "theo": 25.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9249992370606}, {"option": "CVS261211P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 422.0, "iv": 0.9687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0027, "vega": 0.0104, "theta": -0.0076, "rho": -0.0014, "theo": 0.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "CVS261211C00060000", "bid": 19.35, "bid_size": 75.0, "ask": 22.15, "ask_size": 10.0, "iv": 0.6453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0047, "vega": 0.015, "theta": -0.0072, "rho": 0.0616, "theo": 20.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9750003814697}, {"option": "CVS261211P00060000", "bid": 0.01, "bid_size": 110.0, "ask": 0.32, "ask_size": 512.0, "iv": 0.5132, "open_interest": 0.0, "volume": 20.0, "delta": -0.0249, "gamma": 0.0047, "vega": 0.0151, "theta": -0.0094, "rho": -0.0021, "theo": 0.1186, "change": -1.05, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:18:47", "percent_change": -95.4545, "prev_day_close": 1.10000002384186}, {"option": "CVS261211C00065000", "bid": 14.35, "bid_size": 101.0, "ask": 17.3, "ask_size": 38.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0091, "vega": 0.0243, "theta": -0.0111, "rho": 0.0651, "theo": 15.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0250005722046}, {"option": "CVS261211P00065000", "bid": 0.01, "bid_size": 184.0, "ask": 0.51, "ask_size": 408.0, "iv": 0.4309, "open_interest": 0.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0091, "vega": 0.0244, "theta": -0.0128, "rho": -0.0037, "theo": 0.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CVS261211C00070000", "bid": 10.15, "bid_size": 95.0, "ask": 12.6, "ask_size": 40.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.0196, "vega": 0.0459, "theta": -0.0203, "rho": 0.0653, "theo": 10.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7250003814697}, {"option": "CVS261211P00070000", "bid": 0.26, "bid_size": 377.0, "ask": 0.65, "ask_size": 270.0, "iv": 0.3549, "open_interest": 1.0, "volume": 16.0, "delta": -0.1026, "gamma": 0.0198, "vega": 0.046, "theta": -0.0216, "rho": -0.0083, "theo": 0.4547, "change": -0.225, "open": 0.46, "high": 0.46, "low": 0.35, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T15:37:05", "percent_change": -36.0, "prev_day_close": 0.625000004656613}, {"option": "CVS261211C00075000", "bid": 5.8, "bid_size": 240.0, "ask": 7.75, "ask_size": 90.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": 0.7588, "gamma": 0.0368, "vega": 0.0797, "theta": -0.0349, "rho": 0.0578, "theo": 6.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7749996185303}, {"option": "CVS261211P00075000", "bid": 0.88, "bid_size": 434.0, "ask": 1.5, "ask_size": 301.0, "iv": 0.3214, "open_interest": 0.0, "volume": 19.0, "delta": -0.2432, "gamma": 0.0372, "vega": 0.0803, "theta": -0.0359, "rho": -0.0192, "theo": 1.268, "change": -0.13, "open": 0.98, "high": 1.25, "low": 0.98, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T14:00:52", "percent_change": -9.77443, "prev_day_close": 1.32999997213483}, {"option": "CVS261211C00076000", "bid": 5.15, "bid_size": 243.0, "ask": 7.3, "ask_size": 183.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": 0.7197, "gamma": 0.0401, "vega": 0.086, "theta": -0.0376, "rho": 0.0553, "theo": 5.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0750002861023}, {"option": "CVS261211P00076000", "bid": 1.19, "bid_size": 317.0, "ask": 2.37, "ask_size": 349.0, "iv": 0.356, "open_interest": 0.0, "volume": 1.0, "delta": -0.2828, "gamma": 0.0406, "vega": 0.0863, "theta": -0.0385, "rho": -0.022, "theo": 1.5395, "change": 0.3, "open": 1.22, "high": 1.22, "low": 1.22, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-04T15:39:50", "percent_change": 32.6087, "prev_day_close": 0.920000001788139}, {"option": "CVS261211C00077000", "bid": 3.85, "bid_size": 465.0, "ask": 5.35, "ask_size": 29.0, "iv": 0.261, "open_interest": 0.0, "volume": 7.0, "delta": 0.6775, "gamma": 0.043, "vega": 0.0915, "theta": -0.0398, "rho": 0.0524, "theo": 5.1782, "change": -10.075, "open": 5.3, "high": 5.7, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T15:57:19", "percent_change": -67.2788, "prev_day_close": 14.9749994277954}, {"option": "CVS261211P00077000", "bid": 1.26, "bid_size": 481.0, "ask": 2.81, "ask_size": 446.0, "iv": 0.3452, "open_interest": 1.0, "volume": 3.0, "delta": -0.3256, "gamma": 0.0436, "vega": 0.0918, "theta": -0.0408, "rho": -0.025, "theo": 1.8556, "change": 1.255, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T13:43:52", "percent_change": 230.275, "prev_day_close": 0.545000016689301}, {"option": "CVS261211C00078000", "bid": 3.15, "bid_size": 483.0, "ask": 5.35, "ask_size": 326.0, "iv": 0.2927, "open_interest": 0.0, "volume": 1.0, "delta": 0.6326, "gamma": 0.0455, "vega": 0.096, "theta": -0.0417, "rho": 0.0492, "theo": 4.5429, "change": -8.95, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T15:31:55", "percent_change": -64.1577, "prev_day_close": 13.9499998092651}, {"option": "CVS261211P00078000", "bid": 1.58, "bid_size": 489.0, "ask": 2.62, "ask_size": 374.0, "iv": 0.311, "open_interest": 11.0, "volume": 2.0, "delta": -0.3712, "gamma": 0.0462, "vega": 0.0963, "theta": -0.0426, "rho": -0.0283, "theo": 2.2192, "change": 1.325, "open": 1.9, "high": 1.94, "low": 1.9, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-04T10:23:51", "percent_change": 215.447, "prev_day_close": 0.614999994635582}, {"option": "CVS261211C00079000", "bid": 3.05, "bid_size": 480.0, "ask": 5.75, "ask_size": 380.0, "iv": 0.366, "open_interest": 0.0, "volume": 15.0, "delta": 0.5858, "gamma": 0.0474, "vega": 0.0993, "theta": -0.043, "rho": 0.0458, "theo": 3.9571, "change": -9.075, "open": 5.15, "high": 5.15, "low": 3.7, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T13:30:46", "percent_change": -69.4073, "prev_day_close": 13.0750002861023}, {"option": "CVS261211P00079000", "bid": 2.01, "bid_size": 320.0, "ask": 2.89, "ask_size": 80.0, "iv": 0.303, "open_interest": 1.0, "volume": 10.0, "delta": -0.4188, "gamma": 0.0482, "vega": 0.0994, "theta": -0.0438, "rho": -0.0313, "theo": 2.6335, "change": 1.4, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T15:16:28", "percent_change": 175.0, "prev_day_close": 0.800000011920929}, {"option": "CVS261211C00080000", "bid": 2.7, "bid_size": 423.0, "ask": 4.2, "ask_size": 381.0, "iv": 0.3226, "open_interest": 0.0, "volume": 10.0, "delta": 0.5377, "gamma": 0.0485, "vega": 0.1012, "theta": -0.0437, "rho": 0.0423, "theo": 3.423, "change": -8.395, "open": 4.04, "high": 5.3, "low": 3.5, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-11-04T11:24:35", "percent_change": -68.6708, "prev_day_close": 12.2249999046326}, {"option": "CVS261211P00080000", "bid": 2.3, "bid_size": 447.0, "ask": 4.75, "ask_size": 315.0, "iv": 0.362, "open_interest": 0.0, "volume": 9.0, "delta": -0.4678, "gamma": 0.0494, "vega": 0.1011, "theta": -0.0445, "rho": -0.0344, "theo": 3.1003, "change": 1.66, "open": 3.15, "high": 4.58, "low": 2.71, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-04T10:58:03", "percent_change": 152.294, "prev_day_close": 1.09000000357628}, {"option": "CVS261211C00081000", "bid": 2.38, "bid_size": 325.0, "ask": 4.6, "ask_size": 261.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": 0.4893, "gamma": 0.0489, "vega": 0.1016, "theta": -0.0437, "rho": 0.0386, "theo": 2.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "CVS261211P00081000", "bid": 2.84, "bid_size": 286.0, "ask": 4.25, "ask_size": 126.0, "iv": 0.3114, "open_interest": 28.0, "volume": 10.0, "delta": -0.5172, "gamma": 0.0499, "vega": 0.1013, "theta": -0.0446, "rho": -0.0374, "theo": 3.6202, "change": 1.865, "open": 3.06, "high": 3.06, "low": 3.06, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-11-04T15:16:28", "percent_change": 156.067, "prev_day_close": 1.19499999284744}, {"option": "CVS261211C00082000", "bid": 1.99, "bid_size": 303.0, "ask": 3.3, "ask_size": 243.0, "iv": 0.3314, "open_interest": 0.0, "volume": 1.0, "delta": 0.4414, "gamma": 0.0485, "vega": 0.1006, "theta": -0.0432, "rho": 0.035, "theo": 2.5113, "change": -7.81, "open": 3.04, "high": 3.04, "low": 3.04, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-11-04T09:39:18", "percent_change": -71.9816, "prev_day_close": 10.8500003814697}, {"option": "CVS261211P00082000", "bid": 3.35, "bid_size": 435.0, "ask": 4.55, "ask_size": 81.0, "iv": 0.2937, "open_interest": 0.0, "volume": 3.0, "delta": -0.5662, "gamma": 0.0496, "vega": 0.0999, "theta": -0.044, "rho": -0.0397, "theo": 4.1931, "change": 1.9, "open": 3.77, "high": 5.2, "low": 3.18, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-11-04T09:52:52", "percent_change": 148.438, "prev_day_close": 1.28000000119209}, {"option": "CVS261211C00083000", "bid": 1.8, "bid_size": 188.0, "ask": 2.74, "ask_size": 412.0, "iv": 0.3319, "open_interest": 0.0, "volume": 1.0, "delta": 0.3949, "gamma": 0.0473, "vega": 0.0982, "theta": -0.0421, "rho": 0.0314, "theo": 2.1318, "change": -7.53, "open": 2.27, "high": 2.27, "low": 2.27, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-04T10:37:21", "percent_change": -76.8367, "prev_day_close": 9.80000019073486}, {"option": "CVS261211P00083000", "bid": 3.75, "bid_size": 438.0, "ask": 6.5, "ask_size": 305.0, "iv": 0.3493, "open_interest": 0.0, "volume": 1.0, "delta": -0.6138, "gamma": 0.0486, "vega": 0.0972, "theta": -0.043, "rho": -0.042, "theo": 4.8177, "change": 2.48, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T09:43:37", "percent_change": 163.158, "prev_day_close": 1.51999998092651}, {"option": "CVS261211C00084000", "bid": 1.26, "bid_size": 461.0, "ask": 2.46, "ask_size": 454.0, "iv": 0.3242, "open_interest": 0.0, "volume": 3.0, "delta": 0.3505, "gamma": 0.0456, "vega": 0.0946, "theta": -0.0405, "rho": 0.0279, "theo": 1.8, "change": -7.575, "open": 2.16, "high": 2.16, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T11:43:14", "percent_change": -81.2332, "prev_day_close": 9.32499980926514}, {"option": "CVS261211P00084000", "bid": 4.55, "bid_size": 303.0, "ask": 7.25, "ask_size": 124.0, "iv": 0.3614, "open_interest": 1.0, "volume": 1.0, "delta": -0.6595, "gamma": 0.0469, "vega": 0.093, "theta": -0.0414, "rho": -0.044, "theo": 5.4908, "change": 3.935, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T13:16:31", "percent_change": 222.946, "prev_day_close": 1.76500004529953}, {"option": "CVS261211C00085000", "bid": 1.0, "bid_size": 363.0, "ask": 2.19, "ask_size": 296.0, "iv": 0.3274, "open_interest": 0.0, "volume": 0.0, "delta": 0.3087, "gamma": 0.0432, "vega": 0.09, "theta": -0.0385, "rho": 0.0246, "theo": 1.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.42499995231628}, {"option": "CVS261211P00085000", "bid": 5.2, "bid_size": 281.0, "ask": 7.45, "ask_size": 89.0, "iv": 0.3314, "open_interest": 2.0, "volume": 2.0, "delta": -0.7027, "gamma": 0.0448, "vega": 0.0878, "theta": -0.0394, "rho": -0.0445, "theo": 6.209, "change": 3.17, "open": 7.36, "high": 7.36, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T10:04:34", "percent_change": 164.249, "prev_day_close": 1.93000000715256}, {"option": "CVS261211C00086000", "bid": 0.75, "bid_size": 395.0, "ask": 1.92, "ask_size": 304.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": 0.27, "gamma": 0.0405, "vega": 0.0846, "theta": -0.0362, "rho": 0.0216, "theo": 1.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.32499980926514}, {"option": "CVS261211P00086000", "bid": 5.95, "bid_size": 242.0, "ask": 8.45, "ask_size": 74.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.7428, "gamma": 0.0422, "vega": 0.0819, "theta": -0.037, "rho": -0.045, "theo": 6.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25499993562698}, {"option": "CVS261211C00087000", "bid": 0.56, "bid_size": 255.0, "ask": 1.97, "ask_size": 71.0, "iv": 0.3463, "open_interest": 0.0, "volume": 0.0, "delta": 0.2345, "gamma": 0.0375, "vega": 0.0786, "theta": -0.0336, "rho": 0.0188, "theo": 1.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "CVS261211P00087000", "bid": 6.25, "bid_size": 141.0, "ask": 9.45, "ask_size": 26.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": -0.7798, "gamma": 0.0393, "vega": 0.0751, "theta": -0.0345, "rho": -0.0453, "theo": 7.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60500001907349}, {"option": "CVS261211C00088000", "bid": 0.41, "bid_size": 230.0, "ask": 1.49, "ask_size": 65.0, "iv": 0.3313, "open_interest": 3.0, "volume": 0.0, "delta": 0.2026, "gamma": 0.0344, "vega": 0.0724, "theta": -0.0309, "rho": 0.0162, "theo": 0.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-10-29T13:53:07", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "CVS261211P00088000", "bid": 7.05, "bid_size": 138.0, "ask": 10.3, "ask_size": 22.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": -0.8133, "gamma": 0.0362, "vega": 0.0683, "theta": -0.0319, "rho": -0.0438, "theo": 8.5963, "change": 0.0, "open": 0.0, "high": 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": "CVS261211C00089000", "bid": 0.41, "bid_size": 351.0, "ask": 1.64, "ask_size": 392.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": 0.1741, "gamma": 0.0311, "vega": 0.066, "theta": -0.0282, "rho": 0.014, "theo": 0.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "CVS261211P00089000", "bid": 7.9, "bid_size": 211.0, "ask": 11.15, "ask_size": 67.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": -0.8433, "gamma": 0.0331, "vega": 0.061, "theta": -0.0291, "rho": -0.0428, "theo": 9.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "CVS261211C00090000", "bid": 0.3, "bid_size": 438.0, "ask": 0.92, "ask_size": 464.0, "iv": 0.3258, "open_interest": 0.0, "volume": 1.0, "delta": 0.1492, "gamma": 0.028, "vega": 0.0598, "theta": -0.0256, "rho": 0.012, "theo": 0.5993, "change": -4.65, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T13:33:00", "percent_change": -88.5714, "prev_day_close": 5.25}, {"option": "CVS261211P00090000", "bid": 8.8, "bid_size": 203.0, "ask": 12.1, "ask_size": 67.0, "iv": 0.3429, "open_interest": 1.0, "volume": 1.0, "delta": -0.8697, "gamma": 0.0299, "vega": 0.0537, "theta": -0.0265, "rho": -0.0409, "theo": 10.3458, "change": 5.2, "open": 8.85, "high": 8.85, "low": 8.85, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-11-04T10:04:34", "percent_change": 142.466, "prev_day_close": 3.64999997615814}, {"option": "CVS261211C00091000", "bid": 0.22, "bid_size": 330.0, "ask": 1.2, "ask_size": 445.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.025, "vega": 0.0539, "theta": -0.0232, "rho": 0.0103, "theo": 0.4982, "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": 4.97500014305115}, {"option": "CVS261211P00091000", "bid": 9.7, "bid_size": 101.0, "ask": 13.0, "ask_size": 33.0, "iv": 0.3457, "open_interest": 0.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.027, "vega": 0.0469, "theta": -0.0239, "rho": -0.0375, "theo": 11.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "CVS261211C00092000", "bid": 0.01, "bid_size": 407.0, "ask": 1.32, "ask_size": 474.0, "iv": 0.3768, "open_interest": 1.0, "volume": 0.0, "delta": 0.1096, "gamma": 0.0222, "vega": 0.0484, "theta": -0.0209, "rho": 0.0088, "theo": 0.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-29T13:14:38", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "CVS261211P00092000", "bid": 10.6, "bid_size": 102.0, "ask": 14.0, "ask_size": 30.0, "iv": 0.3555, "open_interest": 16.0, "volume": 16.0, "delta": -0.9122, "gamma": 0.0243, "vega": 0.0405, "theta": -0.0214, "rho": -0.0362, "theo": 12.189, "change": 5.91, "open": 10.56, "high": 10.56, "low": 10.56, "tick": "no_change", "last_trade_price": 10.56, "last_trade_time": "2026-11-04T10:03:20", "percent_change": 127.097, "prev_day_close": 4.64999985694885}, {"option": "CVS261211C00093000", "bid": 0.12, "bid_size": 282.0, "ask": 1.01, "ask_size": 522.0, "iv": 0.3785, "open_interest": 0.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.0197, "vega": 0.0435, "theta": -0.0189, "rho": 0.0076, "theo": 0.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "CVS261211P00093000", "bid": 11.85, "bid_size": 100.0, "ask": 14.65, "ask_size": 38.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.022, "vega": 0.0343, "theta": -0.0194, "rho": -0.031, "theo": 13.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22500014305115}, {"option": "CVS261211C00094000", "bid": 0.07, "bid_size": 415.0, "ask": 0.57, "ask_size": 483.0, "iv": 0.3434, "open_interest": 0.0, "volume": 10.0, "delta": 0.0815, "gamma": 0.0174, "vega": 0.0391, "theta": -0.0171, "rho": 0.0065, "theo": 0.2985, "change": -3.205, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T11:54:35", "percent_change": -89.6504, "prev_day_close": 3.57500004768372}, {"option": "CVS261211P00094000", "bid": 12.75, "bid_size": 189.0, "ask": 15.25, "ask_size": 76.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.943, "gamma": 0.0199, "vega": 0.0291, "theta": -0.0177, "rho": -0.0297, "theo": 14.0978, "change": 8.31, "open": 13.91, "high": 13.91, "low": 13.91, "tick": "up", "last_trade_price": 13.91, "last_trade_time": "2026-11-04T09:38:59", "percent_change": 148.393, "prev_day_close": 5.59999990463257}, {"option": "CVS261211C00095000", "bid": 0.05, "bid_size": 364.0, "ask": 0.62, "ask_size": 413.0, "iv": 0.3645, "open_interest": 2.0, "volume": 2.0, "delta": 0.0709, "gamma": 0.0154, "vega": 0.0352, "theta": -0.0156, "rho": 0.0057, "theo": 0.2565, "change": -2.405, "open": 4.55, "high": 4.55, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-04T09:30:47", "percent_change": -79.5041, "prev_day_close": 3.02499997615814}, {"option": "CVS261211P00095000", "bid": 13.45, "bid_size": 95.0, "ask": 16.9, "ask_size": 38.0, "iv": 0.3804, "open_interest": 0.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.019, "vega": 0.0247, "theta": -0.0161, "rho": -0.0228, "theo": 15.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "CVS261211C00096000", "bid": 0.01, "bid_size": 265.0, "ask": 2.26, "ask_size": 73.0, "iv": 0.5348, "open_interest": 3.0, "volume": 1.0, "delta": 0.062, "gamma": 0.0137, "vega": 0.0318, "theta": -0.0143, "rho": 0.005, "theo": 0.2224, "change": -2.31, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T09:30:47", "percent_change": -84.9265, "prev_day_close": 2.72000002861023}, {"option": "CVS261211P00096000", "bid": 14.4, "bid_size": 95.0, "ask": 17.85, "ask_size": 24.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0173, "vega": 0.0183, "theta": -0.0164, "rho": -0.0209, "theo": 16.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "CVS261211C00097000", "bid": 0.01, "bid_size": 231.0, "ask": 2.24, "ask_size": 70.0, "iv": 0.5531, "open_interest": 0.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0122, "vega": 0.0288, "theta": -0.0131, "rho": 0.0044, "theo": 0.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.28000003099442}, {"option": "CVS261211P00097000", "bid": 15.4, "bid_size": 94.0, "ask": 18.35, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0156, "vega": 0.0161, "theta": -0.0164, "rho": -0.0201, "theo": 17.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "CVS261211C00098000", "bid": 0.01, "bid_size": 203.0, "ask": 2.22, "ask_size": 78.0, "iv": 0.5709, "open_interest": 3.0, "volume": 1.0, "delta": 0.0484, "gamma": 0.0108, "vega": 0.0262, "theta": -0.0121, "rho": 0.0039, "theo": 0.172, "change": -0.96, "open": 1.14, "high": 1.14, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-04T10:54:10", "percent_change": -45.7143, "prev_day_close": 2.10000002384186}, {"option": "CVS261211P00098000", "bid": 16.5, "bid_size": 97.0, "ask": 20.05, "ask_size": 18.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0133, "vega": 0.0114, "theta": -0.0182, "rho": -0.01, "theo": 18.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.32499980926514}, {"option": "CVS261211C00099000", "bid": 0.01, "bid_size": 158.0, "ask": 2.2, "ask_size": 71.0, "iv": 0.5882, "open_interest": 4.0, "volume": 1.0, "delta": 0.0432, "gamma": 0.0097, "vega": 0.0239, "theta": -0.0112, "rho": 0.0034, "theo": 0.153, "change": -0.61, "open": 1.11, "high": 1.11, "low": 1.11, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-04T10:54:10", "percent_change": -35.4651, "prev_day_close": 1.71999996900558}, {"option": "CVS261211P00099000", "bid": 17.2, "bid_size": 94.0, "ask": 20.95, "ask_size": 23.0, "iv": 0.4099, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0106, "vega": 0.0069, "theta": -0.0146, "rho": -0.0075, "theo": 19.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.22500038146973}, {"option": "CVS261211C00100000", "bid": 0.01, "bid_size": 125.0, "ask": 2.19, "ask_size": 87.0, "iv": 0.6059, "open_interest": 3.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0087, "vega": 0.0219, "theta": -0.0104, "rho": 0.0031, "theo": 0.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-03T14:47:29", "percent_change": 0.0, "prev_day_close": 1.50999999046326}, {"option": "CVS261211P00100000", "bid": 18.25, "bid_size": 70.0, "ask": 22.2, "ask_size": 10.0, "iv": 0.4797, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0085, "vega": 0.0055, "theta": -0.0112, "rho": -0.0074, "theo": 20.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4249997138977}, {"option": "CVS261211C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 90.0, "iv": 0.6224, "open_interest": 1.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0079, "vega": 0.0201, "theta": -0.0097, "rho": 0.0028, "theo": 0.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T12:21:59", "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "CVS261211P00101000", "bid": 19.4, "bid_size": 71.0, "ask": 22.95, "ask_size": 8.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0067, "vega": 0.0049, "theta": -0.0084, "rho": -0.0063, "theo": 21.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "CVS261211C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 205.0, "iv": 0.4552, "open_interest": 25.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0071, "vega": 0.0185, "theta": -0.0091, "rho": 0.0025, "theo": 0.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-11-03T15:07:47", "percent_change": 0.0, "prev_day_close": 1.09000000357628}, {"option": "CVS261211P00102000", "bid": 20.4, "bid_size": 71.0, "ask": 24.1, "ask_size": 8.0, "iv": 0.5193, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0046, "vega": 0.0023, "theta": -0.0079, "rho": 0.0, "theo": 22.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "CVS261211C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 105.0, "iv": 0.6559, "open_interest": 0.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0065, "vega": 0.0171, "theta": -0.0085, "rho": 0.0023, "theo": 0.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.955000013113022}, {"option": "CVS261211P00103000", "bid": 21.45, "bid_size": 71.0, "ask": 25.05, "ask_size": 8.0, "iv": 0.5351, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0031, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 23.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "CVS261211C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 61.0, "iv": 0.6722, "open_interest": 0.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0059, "vega": 0.0159, "theta": -0.008, "rho": 0.0021, "theo": 0.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.995000004768372}, {"option": "CVS261211P00104000", "bid": 22.45, "bid_size": 71.0, "ask": 26.1, "ask_size": 8.0, "iv": 0.5581, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.002, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 24.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "CVS261211C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 61.0, "iv": 0.5451, "open_interest": 11.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0054, "vega": 0.0147, "theta": -0.0076, "rho": 0.0019, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-11-03T15:07:47", "percent_change": 0.0, "prev_day_close": 1.03499999642372}, {"option": "CVS261211P00105000", "bid": 23.45, "bid_size": 71.0, "ask": 27.1, "ask_size": 8.0, "iv": 0.5735, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0012, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 25.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "CVS261211C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 1.81, "ask_size": 35.0, "iv": 0.673, "open_interest": 0.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0049, "vega": 0.0137, "theta": -0.0072, "rho": 0.0018, "theo": 0.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.515000008046627}, {"option": "CVS261211P00106000", "bid": 24.45, "bid_size": 71.0, "ask": 28.05, "ask_size": 8.0, "iv": 0.5811, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0004, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 26.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2250003814697}, {"option": "CVS261211C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.4779, "open_interest": 2.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0036, "vega": 0.0106, "theta": -0.0058, "rho": 0.0013, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-03T12:52:57", "percent_change": 0.0, "prev_day_close": 0.33500000461936}, {"option": "CVS261211P00110000", "bid": 28.45, "bid_size": 71.0, "ask": 32.05, "ask_size": 8.0, "iv": 0.6394, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 30.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2749996185303}, {"option": "CVS261211C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4856, "open_interest": 4.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0025, "vega": 0.008, "theta": -0.0047, "rho": 0.0009, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T12:53:34", "percent_change": 0.0, "prev_day_close": 0.209999998100102}, {"option": "CVS261211P00115000", "bid": 33.45, "bid_size": 71.0, "ask": 37.05, "ask_size": 8.0, "iv": 0.7081, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 35.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "CVS261211C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 0.9102, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0018, "vega": 0.0062, "theta": -0.0039, "rho": 0.0007, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CVS261211P00120000", "bid": 38.45, "bid_size": 71.0, "ask": 41.95, "ask_size": 8.0, "iv": 0.7528, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 40.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "CVS261211C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 8.0, "iv": 0.9749, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0014, "vega": 0.005, "theta": -0.0033, "rho": 0.0005, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CVS261211P00125000", "bid": 43.4, "bid_size": 71.0, "ask": 47.1, "ask_size": 8.0, "iv": 0.8336, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 45.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "CVS261218C00022500", "bid": 55.6, "bid_size": 8.0, "ask": 59.45, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0281, "theo": 57.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.75, "last_trade_time": "2026-10-21T14:21:56", "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "CVS261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 677.0, "iv": 1.1994, "open_interest": 711.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0008, "rho": -0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-24T15:44:46", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "CVS261218C00025000", "bid": 53.1, "bid_size": 120.0, "ask": 56.95, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0312, "theo": 55.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.13, "last_trade_time": "2026-10-21T14:31:40", "percent_change": 0.0, "prev_day_close": 66.7250022888184}, {"option": "CVS261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 200.0, "iv": 1.103, "open_interest": 203.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0009, "rho": -0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-04-28T14:22:23", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "CVS261218C00027500", "bid": 50.6, "bid_size": 120.0, "ask": 54.5, "ask_size": 124.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0343, "theo": 52.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.55, "last_trade_time": "2025-02-14T09:30:06", "percent_change": 0.0, "prev_day_close": 64.2249984741211}, {"option": "CVS261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 113.0, "iv": 1.2753, "open_interest": 1120.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.001, "theta": -0.0011, "rho": -0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-27T12:51:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CVS261218C00030000", "bid": 48.1, "bid_size": 8.0, "ask": 52.0, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0374, "theo": 50.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2025-08-21T11:33:54", "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "CVS261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 241.0, "iv": 1.9643, "open_interest": 227.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0012, "rho": -0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-04-20T14:06:13", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CVS261218C00032500", "bid": 45.6, "bid_size": 120.0, "ask": 49.55, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0014, "theta": 0.0, "rho": 0.0405, "theo": 47.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.45, "last_trade_time": "2025-10-10T12:31:09", "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "CVS261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 191.0, "iv": 1.4081, "open_interest": 227.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0014, "rho": -0.0002, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-10T10:04:50", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CVS261218C00035000", "bid": 43.15, "bid_size": 121.0, "ask": 47.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0003, "vega": 0.0018, "theta": 0.0, "rho": 0.0436, "theo": 45.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.1, "last_trade_time": "2026-10-21T14:48:53", "percent_change": 0.0, "prev_day_close": 56.7749996185303}, {"option": "CVS261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.22, "ask_size": 121.0, "iv": 1.493, "open_interest": 4159.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0003, "vega": 0.0018, "theta": -0.0016, "rho": -0.0002, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-31T15:02:10", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CVS261218C00037500", "bid": 40.6, "bid_size": 120.0, "ask": 44.55, "ask_size": 121.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0003, "vega": 0.0022, "theta": 0.0, "rho": 0.0467, "theo": 42.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.6, "last_trade_time": "2026-10-21T14:48:53", "percent_change": 0.0, "prev_day_close": 53.875}, {"option": "CVS261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 121.0, "iv": 1.2553, "open_interest": 260.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0003, "vega": 0.0022, "theta": -0.0019, "rho": -0.0002, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-07T12:55:16", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CVS261218C00040000", "bid": 39.35, "bid_size": 121.0, "ask": 41.75, "ask_size": 121.0, "iv": 1.1447, "open_interest": 16.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0004, "vega": 0.0026, "theta": 0.0, "rho": 0.0498, "theo": 40.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.17, "last_trade_time": "2026-10-30T11:16:40", "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "CVS261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.12, "ask_size": 197.0, "iv": 1.2574, "open_interest": 1876.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0004, "vega": 0.0026, "theta": -0.0022, "rho": -0.0003, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-07T12:55:16", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CVS261218C00042500", "bid": 37.0, "bid_size": 633.0, "ask": 39.25, "ask_size": 430.0, "iv": 1.09, "open_interest": 271.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0006, "vega": 0.0032, "theta": 0.0, "rho": 0.0528, "theo": 37.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.55, "last_trade_time": "2026-10-22T13:20:55", "percent_change": 0.0, "prev_day_close": 48.9250011444092}, {"option": "CVS261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.24, "ask_size": 882.0, "iv": 1.188, "open_interest": 217.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0006, "vega": 0.0032, "theta": -0.0024, "rho": -0.0004, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-31T15:00:59", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "CVS261218C00045000", "bid": 33.75, "bid_size": 705.0, "ask": 36.75, "ask_size": 526.0, "iv": 0.645, "open_interest": 304.0, "volume": 1.0, "delta": 0.9951, "gamma": 0.0007, "vega": 0.0038, "theta": 0.0, "rho": 0.0559, "theo": 35.2588, "change": -10.05, "open": 36.2, "high": 36.2, "low": 36.2, "tick": "down", "last_trade_price": 36.2, "last_trade_time": "2026-11-04T09:31:46", "percent_change": -21.7297, "prev_day_close": 46.25}, {"option": "CVS261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 687.0, "iv": 0.7205, "open_interest": 1349.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0007, "vega": 0.0038, "theta": -0.0028, "rho": -0.0005, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-09-16T14:10:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CVS261218C00047500", "bid": 31.7, "bid_size": 317.0, "ask": 34.3, "ask_size": 296.0, "iv": 0.8443, "open_interest": 85.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0009, "vega": 0.0046, "theta": 0.0, "rho": 0.0589, "theo": 32.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.94, "last_trade_time": "2026-10-23T09:48:20", "percent_change": 0.0, "prev_day_close": 43.9250011444092}, {"option": "CVS261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 769.0, "iv": 0.702, "open_interest": 951.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.001, "vega": 0.0046, "theta": -0.0031, "rho": -0.0006, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-08T11:05:53", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "CVS261218C00050000", "bid": 29.4, "bid_size": 250.0, "ask": 31.8, "ask_size": 245.0, "iv": 0.8164, "open_interest": 17.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0012, "vega": 0.0056, "theta": 0.0, "rho": 0.0619, "theo": 30.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-10-27T12:29:25", "percent_change": 0.0, "prev_day_close": 41.1500015258789}, {"option": "CVS261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 696.0, "iv": 0.5746, "open_interest": 1216.0, "volume": 4.0, "delta": -0.0072, "gamma": 0.0012, "vega": 0.0057, "theta": -0.0035, "rho": -0.0007, "theo": 0.0389, "change": 0.005, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T12:03:50", "percent_change": 14.2857, "prev_day_close": 0.0350000001490116}, {"option": "CVS261218C00052500", "bid": 26.9, "bid_size": 252.0, "ask": 29.35, "ask_size": 246.0, "iv": 0.7495, "open_interest": 15.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0016, "vega": 0.0069, "theta": 0.0, "rho": 0.0648, "theo": 27.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.22, "last_trade_time": "2026-10-21T14:49:56", "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "CVS261218P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 792.0, "iv": 0.552, "open_interest": 892.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0016, "vega": 0.0069, "theta": -0.004, "rho": -0.0009, "theo": 0.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T09:30:08", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "CVS261218C00055000", "bid": 24.45, "bid_size": 121.0, "ask": 26.85, "ask_size": 121.0, "iv": 0.6846, "open_interest": 10.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0021, "vega": 0.0085, "theta": 0.0, "rho": 0.0677, "theo": 25.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.7, "last_trade_time": "2026-10-21T14:49:56", "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "CVS261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 638.0, "iv": 0.5038, "open_interest": 603.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0022, "vega": 0.0085, "theta": -0.0045, "rho": -0.0011, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-14T15:49:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CVS261218C00057500", "bid": 21.95, "bid_size": 252.0, "ask": 24.3, "ask_size": 247.0, "iv": 0.6028, "open_interest": 3.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0029, "vega": 0.0106, "theta": -0.0012, "rho": 0.0705, "theo": 22.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.28, "last_trade_time": "2026-10-21T14:49:56", "percent_change": 0.0, "prev_day_close": 33.9249992370606}, {"option": "CVS261218P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 905.0, "iv": 0.5324, "open_interest": 288.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0029, "vega": 0.0106, "theta": -0.0052, "rho": -0.0014, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T13:33:37", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "CVS261218C00060000", "bid": 19.5, "bid_size": 282.0, "ask": 21.4, "ask_size": 248.0, "iv": 0.455, "open_interest": 11.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.004, "vega": 0.0135, "theta": -0.0025, "rho": 0.0731, "theo": 20.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.66, "last_trade_time": "2026-10-21T14:49:56", "percent_change": 0.0, "prev_day_close": 31.4249992370606}, {"option": "CVS261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 886.0, "iv": 0.4639, "open_interest": 1041.0, "volume": 1.0, "delta": -0.0196, "gamma": 0.004, "vega": 0.0136, "theta": -0.0062, "rho": -0.0019, "theo": 0.0856, "change": 0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T11:11:55", "percent_change": 7.69231, "prev_day_close": 0.0649999976158142}, {"option": "CVS261218C00062500", "bid": 17.4, "bid_size": 393.0, "ask": 19.45, "ask_size": 378.0, "iv": 0.5528, "open_interest": 2.0, "volume": 2.0, "delta": 0.9723, "gamma": 0.0058, "vega": 0.018, "theta": -0.0044, "rho": 0.0754, "theo": 17.9468, "change": -7.325, "open": 21.8, "high": 21.8, "low": 21.8, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-11-04T09:30:14", "percent_change": -25.1502, "prev_day_close": 29.125}, {"option": "CVS261218P00062500", "bid": 0.01, "bid_size": 396.0, "ask": 0.33, "ask_size": 990.0, "iv": 0.4182, "open_interest": 199.0, "volume": 45.0, "delta": -0.0277, "gamma": 0.0058, "vega": 0.0182, "theta": -0.0076, "rho": -0.0027, "theo": 0.117, "change": 0.025, "open": 0.08, "high": 0.18, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:03:50", "percent_change": 33.3333, "prev_day_close": 0.0750000001862645}, {"option": "CVS261218C00065000", "bid": 14.95, "bid_size": 402.0, "ask": 16.95, "ask_size": 273.0, "iv": 0.4882, "open_interest": 7.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0087, "vega": 0.0252, "theta": -0.0073, "rho": 0.0771, "theo": 15.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-10-21T14:48:37", "percent_change": 0.0, "prev_day_close": 26.4750003814697}, {"option": "CVS261218P00065000", "bid": 0.1, "bid_size": 476.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.3547, "open_interest": 1911.0, "volume": 106.0, "delta": -0.0417, "gamma": 0.0088, "vega": 0.0254, "theta": -0.0101, "rho": -0.004, "theo": 0.1754, "change": 0.025, "open": 0.12, "high": 0.2, "low": 0.12, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T15:57:11", "percent_change": 21.7391, "prev_day_close": 0.115000003948808}, {"option": "CVS261218C00067500", "bid": 12.6, "bid_size": 378.0, "ask": 14.6, "ask_size": 376.0, "iv": 0.4484, "open_interest": 1.0, "volume": 2.0, "delta": 0.9342, "gamma": 0.0132, "vega": 0.0362, "theta": -0.0115, "rho": 0.0776, "theo": 13.1428, "change": -9.15, "open": 14.75, "high": 14.75, "low": 14.75, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-11-04T09:44:05", "percent_change": -38.2845, "prev_day_close": 23.9000005722046}, {"option": "CVS261218P00067500", "bid": 0.19, "bid_size": 350.0, "ask": 0.54, "ask_size": 756.0, "iv": 0.3678, "open_interest": 306.0, "volume": 12.0, "delta": -0.0661, "gamma": 0.0133, "vega": 0.0363, "theta": -0.0138, "rho": -0.0064, "theo": 0.2859, "change": 0.24, "open": 0.51, "high": 0.51, "low": 0.26, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T12:03:50", "percent_change": 200.0, "prev_day_close": 0.119999997317791}, {"option": "CVS261218C00070000", "bid": 10.45, "bid_size": 609.0, "ask": 12.0, "ask_size": 489.0, "iv": 0.3985, "open_interest": 869.0, "volume": 26.0, "delta": 0.8944, "gamma": 0.0196, "vega": 0.0513, "theta": -0.0171, "rho": 0.0765, "theo": 10.8565, "change": -10.4, "open": 12.3, "high": 12.3, "low": 10.6, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T15:55:46", "percent_change": -48.5981, "prev_day_close": 21.3999996185303}, {"option": "CVS261218P00070000", "bid": 0.48, "bid_size": 78.0, "ask": 0.58, "ask_size": 385.0, "iv": 0.3418, "open_interest": 924.0, "volume": 152.0, "delta": -0.1062, "gamma": 0.0198, "vega": 0.0516, "theta": -0.0191, "rho": -0.0102, "theo": 0.4868, "change": 0.37, "open": 0.7, "high": 0.8, "low": 0.37, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T15:57:19", "percent_change": 231.25, "prev_day_close": 0.160000000149012}, {"option": "CVS261218C00072500", "bid": 7.8, "bid_size": 798.0, "ask": 9.9, "ask_size": 532.0, "iv": 0.3441, "open_interest": 842.0, "volume": 10.0, "delta": 0.8348, "gamma": 0.0274, "vega": 0.0695, "theta": -0.0238, "rho": 0.0732, "theo": 8.709, "change": -9.575, "open": 8.35, "high": 9.5, "low": 8.35, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-04T15:09:57", "percent_change": -50.1966, "prev_day_close": 19.0749998092651}, {"option": "CVS261218P00072500", "bid": 0.74, "bid_size": 458.0, "ask": 1.05, "ask_size": 551.0, "iv": 0.3336, "open_interest": 724.0, "volume": 161.0, "delta": -0.1665, "gamma": 0.0278, "vega": 0.0699, "theta": -0.0254, "rho": -0.0157, "theo": 0.8284, "change": 0.545, "open": 1.05, "high": 1.2, "low": 0.68, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T15:57:11", "percent_change": 178.689, "prev_day_close": 0.305000003427267}, {"option": "CVS261218C00075000", "bid": 6.4, "bid_size": 471.0, "ask": 7.1, "ask_size": 236.0, "iv": 0.3161, "open_interest": 1746.0, "volume": 86.0, "delta": 0.7541, "gamma": 0.0356, "vega": 0.0878, "theta": -0.0303, "rho": 0.0676, "theo": 6.7557, "change": -9.15, "open": 6.2, "high": 9.0, "low": 6.2, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-11-04T15:57:37", "percent_change": -53.8235, "prev_day_close": 17.0}, {"option": "CVS261218P00075000", "bid": 1.29, "bid_size": 163.0, "ask": 1.51, "ask_size": 472.0, "iv": 0.321, "open_interest": 1383.0, "volume": 516.0, "delta": -0.2484, "gamma": 0.0361, "vega": 0.0883, "theta": -0.0317, "rho": -0.0229, "theo": 1.3621, "change": 0.875, "open": 1.4, "high": 1.56, "low": 0.96, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-04T15:57:11", "percent_change": 188.172, "prev_day_close": 0.465000003576279}, {"option": "CVS261218C00077500", "bid": 4.6, "bid_size": 529.0, "ask": 5.4, "ask_size": 325.0, "iv": 0.307, "open_interest": 307.0, "volume": 17.0, "delta": 0.6544, "gamma": 0.0426, "vega": 0.1026, "theta": -0.0353, "rho": 0.0596, "theo": 5.0346, "change": -9.28, "open": 6.8, "high": 6.8, "low": 5.17, "tick": "down", "last_trade_price": 5.17, "last_trade_time": "2026-11-04T15:54:00", "percent_change": -64.2215, "prev_day_close": 14.4500002861023}, {"option": "CVS261218P00077500", "bid": 2.05, "bid_size": 51.0, "ask": 2.3, "ask_size": 408.0, "iv": 0.3141, "open_interest": 309.0, "volume": 363.0, "delta": -0.3498, "gamma": 0.0433, "vega": 0.1028, "theta": -0.0364, "rho": -0.0316, "theo": 2.1365, "change": 1.24, "open": 1.81, "high": 2.35, "low": 1.66, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-04T15:40:26", "percent_change": 169.863, "prev_day_close": 0.730000019073486}, {"option": "CVS261218C00080000", "bid": 3.3, "bid_size": 649.0, "ask": 3.75, "ask_size": 73.0, "iv": 0.2989, "open_interest": 561.0, "volume": 1345.0, "delta": 0.5417, "gamma": 0.0466, "vega": 0.1102, "theta": -0.0377, "rho": 0.0501, "theo": 3.5935, "change": -8.775, "open": 3.6, "high": 5.65, "low": 2.72, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T15:57:53", "percent_change": -71.4868, "prev_day_close": 12.2749996185303}, {"option": "CVS261218P00080000", "bid": 2.96, "bid_size": 437.0, "ask": 3.45, "ask_size": 460.0, "iv": 0.3059, "open_interest": 884.0, "volume": 206.0, "delta": -0.4649, "gamma": 0.0476, "vega": 0.1101, "theta": -0.0386, "rho": -0.0401, "theo": 3.1963, "change": 1.995, "open": 2.51, "high": 3.8, "low": 1.84, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-11-04T15:51:10", "percent_change": 189.1, "prev_day_close": 1.05499997735024}, {"option": "CVS261218C00082500", "bid": 2.26, "bid_size": 770.0, "ask": 2.59, "ask_size": 59.0, "iv": 0.2987, "open_interest": 602.0, "volume": 352.0, "delta": 0.426, "gamma": 0.0465, "vega": 0.109, "theta": -0.037, "rho": 0.0397, "theo": 2.4628, "change": -8.425, "open": 4.64, "high": 4.65, "low": 2.3, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T15:56:51", "percent_change": -77.1167, "prev_day_close": 10.9250001907349}, {"option": "CVS261218P00082500", "bid": 4.3, "bid_size": 356.0, "ask": 5.35, "ask_size": 506.0, "iv": 0.3254, "open_interest": 716.0, "volume": 56.0, "delta": -0.5837, "gamma": 0.0479, "vega": 0.108, "theta": -0.0378, "rho": -0.0473, "theo": 4.5727, "change": 2.605, "open": 2.29, "high": 5.3, "low": 2.29, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-04T14:42:13", "percent_change": 168.608, "prev_day_close": 1.5450000166893}, {"option": "CVS261218C00085000", "bid": 1.48, "bid_size": 441.0, "ask": 1.74, "ask_size": 328.0, "iv": 0.2993, "open_interest": 343.0, "volume": 204.0, "delta": 0.3191, "gamma": 0.0424, "vega": 0.0995, "theta": -0.0337, "rho": 0.03, "theo": 1.6318, "change": -7.5, "open": 3.7, "high": 3.7, "low": 1.32, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T15:58:11", "percent_change": -82.4176, "prev_day_close": 9.09999990463257}, {"option": "CVS261218P00085000", "bid": 5.4, "bid_size": 496.0, "ask": 6.95, "ask_size": 455.0, "iv": 0.2925, "open_interest": 997.0, "volume": 23.0, "delta": -0.6948, "gamma": 0.0442, "vega": 0.097, "theta": -0.0343, "rho": -0.0517, "theo": 6.2619, "change": 3.795, "open": 5.85, "high": 6.38, "low": 4.79, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T14:51:23", "percent_change": 172.109, "prev_day_close": 2.20499992370605}, {"option": "CVS261218C00087500", "bid": 0.8, "bid_size": 659.0, "ask": 1.18, "ask_size": 352.0, "iv": 0.2952, "open_interest": 253.0, "volume": 113.0, "delta": 0.2285, "gamma": 0.0359, "vega": 0.0846, "theta": -0.0286, "rho": 0.0216, "theo": 1.0468, "change": -6.37, "open": 2.19, "high": 2.19, "low": 0.84, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-04T15:57:19", "percent_change": -86.6667, "prev_day_close": 7.34999990463257}, {"option": "CVS261218P00087500", "bid": 7.25, "bid_size": 506.0, "ask": 8.65, "ask_size": 383.0, "iv": 0.268, "open_interest": 1481.0, "volume": 27.0, "delta": -0.7899, "gamma": 0.0381, "vega": 0.0795, "theta": -0.0291, "rho": -0.0511, "theo": 8.2027, "change": 4.51, "open": 8.8, "high": 8.85, "low": 7.05, "tick": "down", "last_trade_price": 7.54, "last_trade_time": "2026-11-04T15:11:52", "percent_change": 148.845, "prev_day_close": 3.03000009059906}, {"option": "CVS261218C00090000", "bid": 0.61, "bid_size": 4.0, "ask": 0.8, "ask_size": 343.0, "iv": 0.3113, "open_interest": 1235.0, "volume": 542.0, "delta": 0.1564, "gamma": 0.0284, "vega": 0.0674, "theta": -0.0226, "rho": 0.0148, "theo": 0.647, "change": -5.205, "open": 1.42, "high": 1.69, "low": 0.52, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-04T15:45:26", "percent_change": -87.8481, "prev_day_close": 5.92500019073486}, {"option": "CVS261218P00090000", "bid": 9.6, "bid_size": 444.0, "ask": 10.85, "ask_size": 513.0, "iv": 0.281, "open_interest": 719.0, "volume": 31.0, "delta": -0.867, "gamma": 0.0308, "vega": 0.0593, "theta": -0.023, "rho": -0.0461, "theo": 10.3413, "change": 6.7, "open": 10.0, "high": 11.2, "low": 9.15, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-11-04T15:57:17", "percent_change": 169.62, "prev_day_close": 3.95000004768372}, {"option": "CVS261218C00092500", "bid": 0.36, "bid_size": 88.0, "ask": 0.56, "ask_size": 529.0, "iv": 0.3176, "open_interest": 1805.0, "volume": 115.0, "delta": 0.1036, "gamma": 0.0212, "vega": 0.0509, "theta": -0.017, "rho": 0.0098, "theo": 0.3917, "change": -4.1, "open": 0.97, "high": 0.97, "low": 0.18, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T15:30:32", "percent_change": -89.1304, "prev_day_close": 4.59999990463257}, {"option": "CVS261218P00092500", "bid": 11.45, "bid_size": 598.0, "ask": 13.4, "ask_size": 495.0, "iv": 0.0, "open_interest": 1370.0, "volume": 18.0, "delta": -0.9254, "gamma": 0.0241, "vega": 0.0389, "theta": -0.0165, "rho": -0.0355, "theo": 12.6324, "change": 7.075, "open": 11.59, "high": 12.3, "low": 11.59, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-11-04T12:25:59", "percent_change": 135.407, "prev_day_close": 5.22500014305115}, {"option": "CVS261218C00095000", "bid": 0.2, "bid_size": 183.0, "ask": 0.49, "ask_size": 1785.0, "iv": 0.335, "open_interest": 3583.0, "volume": 133.0, "delta": 0.068, "gamma": 0.0152, "vega": 0.0374, "theta": -0.0125, "rho": 0.0064, "theo": 0.2398, "change": -3.25, "open": 0.2, "high": 0.54, "low": 0.13, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T15:47:24", "percent_change": -92.8571, "prev_day_close": 3.5}, {"option": "CVS261218P00095000", "bid": 13.7, "bid_size": 447.0, "ask": 15.6, "ask_size": 326.0, "iv": 0.0, "open_interest": 306.0, "volume": 4.0, "delta": -0.9677, "gamma": 0.0204, "vega": 0.0208, "theta": -0.0141, "rho": -0.0179, "theo": 15.0352, "change": 8.31, "open": 14.76, "high": 14.76, "low": 14.76, "tick": "up", "last_trade_price": 14.76, "last_trade_time": "2026-11-04T14:06:05", "percent_change": 128.837, "prev_day_close": 6.45000004768372}, {"option": "CVS261218C00097500", "bid": 0.11, "bid_size": 223.0, "ask": 0.3, "ask_size": 1504.0, "iv": 0.3341, "open_interest": 2577.0, "volume": 2237.0, "delta": 0.0456, "gamma": 0.0108, "vega": 0.0274, "theta": -0.0093, "rho": 0.0043, "theo": 0.1534, "change": -2.48, "open": 0.24, "high": 0.31, "low": 0.08, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:47:21", "percent_change": -94.2966, "prev_day_close": 2.62999999523163}, {"option": "CVS261218P00097500", "bid": 16.0, "bid_size": 480.0, "ask": 18.4, "ask_size": 464.0, "iv": 0.0, "open_interest": 255.0, "volume": 1.0, "delta": -0.9926, "gamma": 0.0094, "vega": 0.0018, "theta": -0.0136, "rho": 0.0, "theo": 17.51, "change": 8.665, "open": 16.79, "high": 16.79, "low": 16.79, "tick": "up", "last_trade_price": 16.79, "last_trade_time": "2026-11-04T12:24:03", "percent_change": 106.646, "prev_day_close": 8.125}, {"option": "CVS261218C00100000", "bid": 0.05, "bid_size": 373.0, "ask": 0.15, "ask_size": 34.0, "iv": 0.3241, "open_interest": 2085.0, "volume": 213.0, "delta": 0.0316, "gamma": 0.0078, "vega": 0.0204, "theta": -0.0071, "rho": 0.003, "theo": 0.1035, "change": -1.805, "open": 0.4, "high": 0.4, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:57:21", "percent_change": -94.7507, "prev_day_close": 1.90500003099442}, {"option": "CVS261218P00100000", "bid": 18.5, "bid_size": 558.0, "ask": 21.05, "ask_size": 402.0, "iv": 0.0, "open_interest": 2637.0, "volume": 15.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 20.01, "change": 9.575, "open": 18.45, "high": 19.6, "low": 18.45, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-11-04T11:09:37", "percent_change": 95.5112, "prev_day_close": 10.0250000953674}, {"option": "CVS261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1354.0, "iv": 0.3912, "open_interest": 2499.0, "volume": 102.0, "delta": 0.0168, "gamma": 0.0043, "vega": 0.0121, "theta": -0.0044, "rho": 0.0016, "theo": 0.054, "change": -0.885, "open": 0.15, "high": 0.44, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T13:36:16", "percent_change": -97.7901, "prev_day_close": 0.905000001192093}, {"option": "CVS261218P00105000", "bid": 23.5, "bid_size": 427.0, "ask": 26.05, "ask_size": 350.0, "iv": 0.0, "open_interest": 432.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 25.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-10-29T12:13:52", "percent_change": 0.0, "prev_day_close": 14.8249998092651}, {"option": "CVS261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1386.0, "iv": 0.4192, "open_interest": 1097.0, "volume": 62.0, "delta": 0.01, "gamma": 0.0025, "vega": 0.0077, "theta": -0.003, "rho": 0.0009, "theo": 0.0323, "change": -0.31, "open": 0.1, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T14:44:20", "percent_change": -91.1765, "prev_day_close": 0.339999996125698}, {"option": "CVS261218P00110000", "bid": 28.5, "bid_size": 422.0, "ask": 30.85, "ask_size": 349.0, "iv": 0.0, "open_interest": 308.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 30.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.95, "last_trade_time": "2026-11-03T15:09:37", "percent_change": 0.0, "prev_day_close": 18.7749996185303}, {"option": "CVS261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1081.0, "iv": 0.4497, "open_interest": 925.0, "volume": 2.0, "delta": 0.0065, "gamma": 0.0016, "vega": 0.0053, "theta": -0.0022, "rho": 0.0006, "theo": 0.0212, "change": -0.215, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T11:50:52", "percent_change": -91.4894, "prev_day_close": 0.234999999403954}, {"option": "CVS261218P00115000", "bid": 33.5, "bid_size": 125.0, "ask": 35.9, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 35.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-09-01T11:47:21", "percent_change": 0.0, "prev_day_close": 24.1750001907349}, {"option": "CVS261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1195.0, "iv": 0.4948, "open_interest": 451.0, "volume": 1.0, "delta": 0.0044, "gamma": 0.0011, "vega": 0.0038, "theta": -0.0016, "rho": 0.0004, "theo": 0.0148, "change": -0.05, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T09:30:15", "percent_change": -62.5, "prev_day_close": 0.0800000000745058}, {"option": "CVS261218P00120000", "bid": 38.5, "bid_size": 125.0, "ask": 40.9, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 40.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.12, "last_trade_time": "2026-09-18T15:20:33", "percent_change": 0.0, "prev_day_close": 28.7749996185303}, {"option": "CVS261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.89, "ask_size": 1639.0, "iv": 0.7401, "open_interest": 197.0, "volume": 1.0, "delta": 0.0032, "gamma": 0.0008, "vega": 0.0028, "theta": -0.0013, "rho": 0.0003, "theo": 0.0108, "change": -0.05, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:41:04", "percent_change": -83.3333, "prev_day_close": 0.0599999995902181}, {"option": "CVS261218P00125000", "bid": 43.5, "bid_size": 125.0, "ask": 46.0, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 45.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8499984741211}, {"option": "CVS261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 201.0, "iv": 0.9484, "open_interest": 98.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0006, "vega": 0.0021, "theta": -0.001, "rho": 0.0002, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T15:55:09", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "CVS261218P00130000", "bid": 48.5, "bid_size": 125.0, "ask": 50.9, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 50.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4250011444092}, {"option": "CVS261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 178.0, "iv": 0.7616, "open_interest": 13.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0004, "vega": 0.0017, "theta": -0.0008, "rho": 0.0002, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T11:00:11", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "CVS261218P00135000", "bid": 53.5, "bid_size": 121.0, "ask": 55.9, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 55.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9749984741211}, {"option": "CVS261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 203.0, "iv": 1.0513, "open_interest": 23.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0007, "rho": 0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-25T15:53:28", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "CVS261218P00140000", "bid": 58.5, "bid_size": 121.0, "ask": 60.9, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 60.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.875}, {"option": "CVS261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 203.0, "iv": 1.0989, "open_interest": 6.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0006, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-25T11:04:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CVS261218P00145000", "bid": 63.5, "bid_size": 121.0, "ask": 66.05, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 65.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.875}, {"option": "CVS261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 386.0, "iv": 1.1443, "open_interest": 41.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0005, "rho": 0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-25T13:34:42", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CVS261218P00150000", "bid": 68.5, "bid_size": 125.0, "ask": 70.9, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 70.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.9249992370606}, {"option": "CVS261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 930.0, "iv": 1.1877, "open_interest": 36.0, "volume": 1.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0004, "rho": 0.0001, "theo": 0.003, "change": -0.025, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T14:42:09", "percent_change": -45.4545, "prev_day_close": 0.0549999997019768}, {"option": "CVS261218P00155000", "bid": 73.5, "bid_size": 125.0, "ask": 75.9, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 75.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.9499988555908}, {"option": "CVS261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 176.0, "iv": 1.2292, "open_interest": 7.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0004, "rho": 0.0001, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-25T13:34:47", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "CVS261218P00160000", "bid": 78.5, "bid_size": 125.0, "ask": 80.9, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0136, "rho": 0.0, "theo": 80.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.9249992370606}, {"option": "CVS270115C00022500", "bid": 55.65, "bid_size": 121.0, "ask": 59.55, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0015, "theta": 0.0, "rho": 0.0455, "theo": 57.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.53, "last_trade_time": "2026-07-22T15:57:53", "percent_change": 0.0, "prev_day_close": 69.3500022888184}, {"option": "CVS270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.9404, "open_interest": 505.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0015, "theta": -0.001, "rho": -0.0002, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T15:36:47", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "CVS270115C00025000", "bid": 53.15, "bid_size": 120.0, "ask": 57.05, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.0506, "theo": 55.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.8, "last_trade_time": "2026-10-21T15:51:51", "percent_change": 0.0, "prev_day_close": 66.8250007629394}, {"option": "CVS270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 645.0, "iv": 1.8022, "open_interest": 201.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0012, "rho": -0.0003, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-12T09:30:34", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CVS270115C00027500", "bid": 50.65, "bid_size": 121.0, "ask": 54.6, "ask_size": 121.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0022, "theta": 0.0, "rho": 0.0556, "theo": 52.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.82, "last_trade_time": "2026-10-21T14:19:51", "percent_change": 0.0, "prev_day_close": 64.375}, {"option": "CVS270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 178.0, "iv": 1.0226, "open_interest": 387.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0013, "rho": -0.0003, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-22T10:20:28", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "CVS270115C00030000", "bid": 48.3, "bid_size": 120.0, "ask": 52.1, "ask_size": 121.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0027, "theta": 0.0, "rho": 0.0606, "theo": 50.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.65, "last_trade_time": "2026-10-21T14:48:22", "percent_change": 0.0, "prev_day_close": 61.875}, {"option": "CVS270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.52, "ask_size": 212.0, "iv": 1.4294, "open_interest": 838.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0027, "theta": -0.0015, "rho": -0.0004, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-17T10:11:55", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CVS270115C00032500", "bid": 45.7, "bid_size": 121.0, "ask": 49.65, "ask_size": 121.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0003, "vega": 0.0032, "theta": 0.0, "rho": 0.0656, "theo": 47.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.95, "last_trade_time": "2026-10-21T14:48:22", "percent_change": 0.0, "prev_day_close": 59.4250011444092}, {"option": "CVS270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 672.0, "iv": 1.4321, "open_interest": 479.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0003, "vega": 0.0032, "theta": -0.0017, "rho": -0.0005, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-17T10:11:55", "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "CVS270115C00035000", "bid": 43.25, "bid_size": 121.0, "ask": 47.15, "ask_size": 122.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0004, "vega": 0.0039, "theta": 0.0, "rho": 0.0706, "theo": 45.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.35, "last_trade_time": "2026-10-21T14:48:22", "percent_change": 0.0, "prev_day_close": 56.9500007629394}, {"option": "CVS270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7281, "open_interest": 740.0, "volume": 11.0, "delta": -0.0036, "gamma": 0.0004, "vega": 0.0039, "theta": -0.0019, "rho": -0.0006, "theo": 0.0308, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:54:32", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "CVS270115C00037500", "bid": 42.0, "bid_size": 256.0, "ask": 44.4, "ask_size": 249.0, "iv": 0.9789, "open_interest": 1.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0005, "vega": 0.0046, "theta": 0.0, "rho": 0.0755, "theo": 42.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.7, "last_trade_time": "2026-04-15T11:04:04", "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "CVS270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 243.0, "iv": 0.6558, "open_interest": 927.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0005, "vega": 0.0046, "theta": -0.0021, "rho": -0.0007, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-19T14:58:14", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "CVS270115C00040000", "bid": 39.5, "bid_size": 121.0, "ask": 41.9, "ask_size": 121.0, "iv": 0.8941, "open_interest": 1.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0006, "vega": 0.0055, "theta": 0.0, "rho": 0.0804, "theo": 40.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.02, "last_trade_time": "2026-07-22T15:20:21", "percent_change": 0.0, "prev_day_close": 51.4749984741211}, {"option": "CVS270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.98, "ask_size": 143.0, "iv": 1.1234, "open_interest": 883.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0007, "vega": 0.0055, "theta": -0.0024, "rho": -0.0009, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-02T10:08:46", "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "CVS270115C00042500", "bid": 37.05, "bid_size": 121.0, "ask": 39.45, "ask_size": 121.0, "iv": 0.8376, "open_interest": 2.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0008, "vega": 0.0065, "theta": 0.0, "rho": 0.0853, "theo": 37.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-10-21T14:48:22", "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "CVS270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.28, "ask_size": 233.0, "iv": 0.9398, "open_interest": 127.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0008, "vega": 0.0066, "theta": -0.0026, "rho": -0.0011, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-19T14:57:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CVS270115C00045000", "bid": 34.55, "bid_size": 121.0, "ask": 36.95, "ask_size": 121.0, "iv": 0.7624, "open_interest": 10.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.001, "vega": 0.0078, "theta": 0.0, "rho": 0.0902, "theo": 35.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.9, "last_trade_time": "2026-10-21T14:48:22", "percent_change": 0.0, "prev_day_close": 46.6500015258789}, {"option": "CVS270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 627.0, "iv": 0.5511, "open_interest": 5468.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0011, "vega": 0.0078, "theta": -0.0029, "rho": -0.0013, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T10:42:15", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "CVS270115C00047500", "bid": 32.1, "bid_size": 254.0, "ask": 34.5, "ask_size": 249.0, "iv": 0.7113, "open_interest": 4.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0013, "vega": 0.0092, "theta": 0.0, "rho": 0.095, "theo": 32.9967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.93, "last_trade_time": "2026-10-30T11:20:37", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "CVS270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 828.0, "iv": 0.5421, "open_interest": 2019.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0013, "vega": 0.0093, "theta": -0.0033, "rho": -0.0016, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T09:30:01", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "CVS270115C00050000", "bid": 29.6, "bid_size": 319.0, "ask": 32.05, "ask_size": 255.0, "iv": 0.6526, "open_interest": 44.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0017, "vega": 0.0111, "theta": -0.0003, "rho": 0.0997, "theo": 30.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.26, "last_trade_time": "2026-10-12T10:18:02", "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "CVS270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 271.0, "iv": 0.4845, "open_interest": 10341.0, "volume": 1.0, "delta": -0.0118, "gamma": 0.0017, "vega": 0.0111, "theta": -0.0036, "rho": -0.0019, "theo": 0.0741, "change": 0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T10:41:39", "percent_change": 9.09091, "prev_day_close": 0.0549999997019768}, {"option": "CVS270115C00052500", "bid": 27.3, "bid_size": 667.0, "ask": 29.55, "ask_size": 512.0, "iv": 0.62, "open_interest": 140.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0022, "vega": 0.0134, "theta": -0.0011, "rho": 0.1043, "theo": 28.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-06-25T10:00:26", "percent_change": 0.0, "prev_day_close": 39.375}, {"option": "CVS270115P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 861.0, "iv": 0.4734, "open_interest": 622.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0022, "vega": 0.0134, "theta": -0.0041, "rho": -0.0024, "theo": 0.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T15:55:01", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "CVS270115C00055000", "bid": 25.05, "bid_size": 797.0, "ask": 25.95, "ask_size": 12.0, "iv": 0.0, "open_interest": 1239.0, "volume": 2.0, "delta": 0.9815, "gamma": 0.0029, "vega": 0.0164, "theta": -0.0019, "rho": 0.1087, "theo": 25.6102, "change": -10.5, "open": 26.75, "high": 26.75, "low": 26.75, "tick": "down", "last_trade_price": 26.75, "last_trade_time": "2026-11-04T11:15:00", "percent_change": -28.1879, "prev_day_close": 37.25}, {"option": "CVS270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 909.0, "iv": 0.4783, "open_interest": 1539.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.003, "vega": 0.0165, "theta": -0.0047, "rho": -0.003, "theo": 0.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T10:29:05", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "CVS270115C00057500", "bid": 22.4, "bid_size": 672.0, "ask": 24.65, "ask_size": 509.0, "iv": 0.5232, "open_interest": 185.0, "volume": 1.0, "delta": 0.9758, "gamma": 0.0039, "vega": 0.0207, "theta": -0.003, "rho": 0.1128, "theo": 23.162, "change": -7.355, "open": 26.72, "high": 26.72, "low": 26.72, "tick": "down", "last_trade_price": 26.72, "last_trade_time": "2026-11-04T09:30:14", "percent_change": -21.5847, "prev_day_close": 34.0750007629394}, {"option": "CVS270115P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 8.0, "iv": 0.3562, "open_interest": 381.0, "volume": 2.0, "delta": -0.0244, "gamma": 0.004, "vega": 0.0209, "theta": -0.0056, "rho": -0.0039, "theo": 0.1356, "change": -0.095, "open": 0.14, "high": 0.14, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T12:56:45", "percent_change": -57.5758, "prev_day_close": 0.165000006556511}, {"option": "CVS270115C00060000", "bid": 20.15, "bid_size": 718.0, "ask": 22.2, "ask_size": 540.0, "iv": 0.4969, "open_interest": 727.0, "volume": 1.0, "delta": 0.967, "gamma": 0.0054, "vega": 0.0267, "theta": -0.0045, "rho": 0.1164, "theo": 20.7308, "change": -10.395, "open": 21.13, "high": 21.13, "low": 21.13, "tick": "down", "last_trade_price": 21.13, "last_trade_time": "2026-11-04T11:46:32", "percent_change": -32.9738, "prev_day_close": 31.5249996185303}, {"option": "CVS270115P00060000", "bid": 0.1, "bid_size": 311.0, "ask": 0.25, "ask_size": 528.0, "iv": 0.3767, "open_interest": 1272.0, "volume": 3.0, "delta": -0.0332, "gamma": 0.0055, "vega": 0.0269, "theta": -0.0068, "rho": -0.0053, "theo": 0.1814, "change": 0.07, "open": 0.22, "high": 0.22, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T12:57:22", "percent_change": 87.5, "prev_day_close": 0.0799999972805381}, {"option": "CVS270115C00062500", "bid": 17.75, "bid_size": 748.0, "ask": 19.35, "ask_size": 547.0, "iv": 0.4133, "open_interest": 1835.0, "volume": 1.0, "delta": 0.9534, "gamma": 0.0076, "vega": 0.0354, "theta": -0.0065, "rho": 0.1191, "theo": 18.3289, "change": -9.675, "open": 19.45, "high": 19.45, "low": 19.45, "tick": "down", "last_trade_price": 19.45, "last_trade_time": "2026-11-04T10:20:44", "percent_change": -33.2189, "prev_day_close": 29.125}, {"option": "CVS270115P00062500", "bid": 0.13, "bid_size": 521.0, "ask": 0.3, "ask_size": 391.0, "iv": 0.3462, "open_interest": 1463.0, "volume": 2.0, "delta": -0.047, "gamma": 0.0077, "vega": 0.0356, "theta": -0.0085, "rho": -0.0075, "theo": 0.2569, "change": 0.115, "open": 0.26, "high": 0.26, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T09:42:53", "percent_change": 92.0, "prev_day_close": 0.124999997206032}, {"option": "CVS270115C00065000", "bid": 14.6, "bid_size": 759.0, "ask": 17.35, "ask_size": 533.0, "iv": 0.3428, "open_interest": 2506.0, "volume": 4.0, "delta": 0.9324, "gamma": 0.0107, "vega": 0.0473, "theta": -0.0092, "rho": 0.1205, "theo": 15.975, "change": -9.12, "open": 17.48, "high": 17.48, "low": 17.48, "tick": "down", "last_trade_price": 17.48, "last_trade_time": "2026-11-04T09:31:47", "percent_change": -34.2857, "prev_day_close": 26.6000003814697}, {"option": "CVS270115P00065000", "bid": 0.25, "bid_size": 500.0, "ask": 0.55, "ask_size": 581.0, "iv": 0.3468, "open_interest": 3382.0, "volume": 25.0, "delta": -0.0684, "gamma": 0.0108, "vega": 0.0476, "theta": -0.011, "rho": -0.0108, "theo": 0.381, "change": 0.25, "open": 0.37, "high": 0.43, "low": 0.32, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T13:21:45", "percent_change": 147.059, "prev_day_close": 0.170000006444752}, {"option": "CVS270115C00067500", "bid": 13.15, "bid_size": 671.0, "ask": 14.9, "ask_size": 531.0, "iv": 0.3791, "open_interest": 546.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0148, "vega": 0.0627, "theta": -0.0126, "rho": 0.12, "theo": 13.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.33, "last_trade_time": "2026-11-02T13:09:07", "percent_change": 0.0, "prev_day_close": 24.2749996185303}, {"option": "CVS270115P00067500", "bid": 0.33, "bid_size": 921.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.3108, "open_interest": 1447.0, "volume": 13.0, "delta": -0.1, "gamma": 0.015, "vega": 0.0631, "theta": -0.0142, "rho": -0.0157, "theo": 0.5801, "change": 0.39, "open": 0.53, "high": 0.98, "low": 0.49, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-04T11:58:16", "percent_change": 177.273, "prev_day_close": 0.219999998807907}, {"option": "CVS270115C00070000", "bid": 11.0, "bid_size": 719.0, "ask": 12.45, "ask_size": 602.0, "iv": 0.3452, "open_interest": 6610.0, "volume": 56.0, "delta": 0.8575, "gamma": 0.0197, "vega": 0.0808, "theta": -0.0165, "rho": 0.1174, "theo": 11.5205, "change": -10.35, "open": 11.54, "high": 12.84, "low": 10.85, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-04T15:41:56", "percent_change": -46.1025, "prev_day_close": 22.4499998092651}, {"option": "CVS270115P00070000", "bid": 0.76, "bid_size": 318.0, "ask": 1.03, "ask_size": 338.0, "iv": 0.3216, "open_interest": 5114.0, "volume": 120.0, "delta": -0.1445, "gamma": 0.02, "vega": 0.0817, "theta": -0.0179, "rho": -0.0225, "theo": 0.8861, "change": 0.48, "open": 1.03, "high": 1.2, "low": 0.68, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-04T13:56:37", "percent_change": 123.077, "prev_day_close": 0.390000000596046}, {"option": "CVS270115C00072500", "bid": 8.15, "bid_size": 833.0, "ask": 10.5, "ask_size": 594.0, "iv": 0.2961, "open_interest": 430.0, "volume": 9.0, "delta": 0.7999, "gamma": 0.0251, "vega": 0.1001, "theta": -0.0205, "rho": 0.1121, "theo": 9.4861, "change": -10.225, "open": 11.68, "high": 11.68, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-04T15:53:20", "percent_change": -51.8378, "prev_day_close": 19.7250003814697}, {"option": "CVS270115P00072500", "bid": 1.16, "bid_size": 512.0, "ask": 1.61, "ask_size": 502.0, "iv": 0.3175, "open_interest": 620.0, "volume": 51.0, "delta": -0.2032, "gamma": 0.0256, "vega": 0.1009, "theta": -0.0218, "rho": -0.0312, "theo": 1.3356, "change": 0.765, "open": 1.0, "high": 1.46, "low": 1.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-04T15:53:46", "percent_change": 151.485, "prev_day_close": 0.504999995231628}, {"option": "CVS270115C00075000", "bid": 7.25, "bid_size": 474.0, "ask": 8.4, "ask_size": 535.0, "iv": 0.3227, "open_interest": 2574.0, "volume": 72.0, "delta": 0.7285, "gamma": 0.0304, "vega": 0.1182, "theta": -0.0242, "rho": 0.1041, "theo": 7.6267, "change": -9.325, "open": 7.25, "high": 9.62, "low": 7.25, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-04T15:38:40", "percent_change": -52.6093, "prev_day_close": 17.7250003814697}, {"option": "CVS270115P00075000", "bid": 1.8, "bid_size": 479.0, "ask": 2.1, "ask_size": 395.0, "iv": 0.3049, "open_interest": 2349.0, "volume": 207.0, "delta": -0.2762, "gamma": 0.0311, "vega": 0.1189, "theta": -0.0254, "rho": -0.0413, "theo": 1.9634, "change": 1.185, "open": 2.03, "high": 2.05, "low": 1.5, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T15:57:12", "percent_change": 145.399, "prev_day_close": 0.815000027418136}, {"option": "CVS270115C00077500", "bid": 4.95, "bid_size": 838.0, "ask": 6.9, "ask_size": 570.0, "iv": 0.2967, "open_interest": 712.0, "volume": 40.0, "delta": 0.6455, "gamma": 0.0347, "vega": 0.1324, "theta": -0.027, "rho": 0.0938, "theo": 5.9738, "change": -8.995, "open": 7.1, "high": 7.1, "low": 5.83, "tick": "down", "last_trade_price": 6.13, "last_trade_time": "2026-11-04T15:56:04", "percent_change": -59.4711, "prev_day_close": 15.1249995231628}, {"option": "CVS270115P00077500", "bid": 2.57, "bid_size": 517.0, "ask": 2.95, "ask_size": 230.0, "iv": 0.2972, "open_interest": 1210.0, "volume": 121.0, "delta": -0.3616, "gamma": 0.0357, "vega": 0.1328, "theta": -0.0281, "rho": -0.0527, "theo": 2.8028, "change": 1.415, "open": 2.0, "high": 3.0, "low": 2.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T15:39:16", "percent_change": 130.415, "prev_day_close": 1.08500003814697}, {"option": "CVS270115C00080000", "bid": 4.25, "bid_size": 448.0, "ask": 4.85, "ask_size": 404.0, "iv": 0.2957, "open_interest": 4330.0, "volume": 397.0, "delta": 0.5544, "gamma": 0.0374, "vega": 0.1405, "theta": -0.0284, "rho": 0.0817, "theo": 4.5519, "change": -8.625, "open": 4.4, "high": 7.25, "low": 3.8, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-11-04T15:47:03", "percent_change": -64.9717, "prev_day_close": 13.2749996185303}, {"option": "CVS270115P00080000", "bid": 3.6, "bid_size": 394.0, "ask": 4.25, "ask_size": 351.0, "iv": 0.299, "open_interest": 5305.0, "volume": 2661.0, "delta": -0.4557, "gamma": 0.0388, "vega": 0.1404, "theta": -0.0295, "rho": -0.064, "theo": 3.8808, "change": 2.285, "open": 2.21, "high": 5.19, "low": 2.21, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-11-04T15:53:20", "percent_change": 159.233, "prev_day_close": 1.43500000238419}, {"option": "CVS270115C00082500", "bid": 3.0, "bid_size": 938.0, "ask": 3.6, "ask_size": 384.0, "iv": 0.287, "open_interest": 917.0, "volume": 85.0, "delta": 0.4608, "gamma": 0.0381, "vega": 0.1411, "theta": -0.0283, "rho": 0.0687, "theo": 3.3732, "change": -7.625, "open": 4.1, "high": 4.2, "low": 3.28, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T15:32:05", "percent_change": -67.3289, "prev_day_close": 11.3249998092651}, {"option": "CVS270115P00082500", "bid": 4.85, "bid_size": 383.0, "ask": 5.75, "ask_size": 384.0, "iv": 0.2986, "open_interest": 987.0, "volume": 136.0, "delta": -0.5533, "gamma": 0.0398, "vega": 0.1396, "theta": -0.0294, "rho": -0.0727, "theo": 5.2107, "change": 2.87, "open": 3.45, "high": 6.0, "low": 3.45, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T15:40:35", "percent_change": 141.379, "prev_day_close": 2.03000003099442}, {"option": "CVS270115C00085000", "bid": 2.04, "bid_size": 835.0, "ask": 2.61, "ask_size": 306.0, "iv": 0.2814, "open_interest": 2668.0, "volume": 493.0, "delta": 0.3702, "gamma": 0.0365, "vega": 0.1344, "theta": -0.0268, "rho": 0.0556, "theo": 2.4333, "change": -7.39, "open": 1.96, "high": 4.0, "low": 1.96, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-11-04T15:41:22", "percent_change": -74.2714, "prev_day_close": 9.9500002861023}, {"option": "CVS270115P00085000", "bid": 5.95, "bid_size": 503.0, "ask": 7.25, "ask_size": 347.0, "iv": 0.2748, "open_interest": 1348.0, "volume": 88.0, "delta": -0.6487, "gamma": 0.0387, "vega": 0.1308, "theta": -0.0279, "rho": -0.0794, "theo": 6.7907, "change": 3.485, "open": 8.0, "high": 8.0, "low": 6.12, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-04T15:25:19", "percent_change": 123.801, "prev_day_close": 2.81500005722046}, {"option": "CVS270115C00087500", "bid": 1.4, "bid_size": 1115.0, "ask": 1.86, "ask_size": 323.0, "iv": 0.281, "open_interest": 1072.0, "volume": 162.0, "delta": 0.2879, "gamma": 0.0332, "vega": 0.1217, "theta": -0.024, "rho": 0.0436, "theo": 1.7113, "change": -6.1, "open": 3.35, "high": 3.78, "low": 1.35, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T15:45:33", "percent_change": -77.2152, "prev_day_close": 7.90000009536743}, {"option": "CVS270115P00087500", "bid": 7.65, "bid_size": 548.0, "ask": 9.25, "ask_size": 395.0, "iv": 0.2742, "open_interest": 1469.0, "volume": 11.0, "delta": -0.7369, "gamma": 0.0359, "vega": 0.1145, "theta": -0.0252, "rho": -0.081, "theo": 8.6015, "change": 4.4, "open": 7.82, "high": 8.0, "low": 7.75, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T11:28:53", "percent_change": 122.222, "prev_day_close": 3.60000002384186}, {"option": "CVS270115C00090000", "bid": 1.05, "bid_size": 471.0, "ask": 1.32, "ask_size": 288.0, "iv": 0.2875, "open_interest": 4992.0, "volume": 418.0, "delta": 0.2173, "gamma": 0.0287, "vega": 0.1053, "theta": -0.0206, "rho": 0.0331, "theo": 1.1781, "change": -5.6, "open": 2.35, "high": 2.9, "low": 1.06, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T15:59:38", "percent_change": -82.3529, "prev_day_close": 6.79999995231628}, {"option": "CVS270115P00090000", "bid": 9.7, "bid_size": 551.0, "ask": 11.1, "ask_size": 268.0, "iv": 0.2619, "open_interest": 2479.0, "volume": 4.0, "delta": -0.8143, "gamma": 0.0319, "vega": 0.0939, "theta": -0.0219, "rho": -0.0762, "theo": 10.6152, "change": 5.325, "open": 9.73, "high": 10.75, "low": 9.73, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T15:22:04", "percent_change": 113.904, "prev_day_close": 4.67499995231628}, {"option": "CVS270115C00092500", "bid": 0.58, "bid_size": 985.0, "ask": 0.9, "ask_size": 79.0, "iv": 0.2801, "open_interest": 1070.0, "volume": 136.0, "delta": 0.1604, "gamma": 0.0237, "vega": 0.0877, "theta": -0.0171, "rho": 0.0245, "theo": 0.8025, "change": -4.68, "open": 0.9, "high": 1.3, "low": 0.73, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-04T15:32:06", "percent_change": -84.3243, "prev_day_close": 5.54999995231628}, {"option": "CVS270115P00092500", "bid": 11.55, "bid_size": 616.0, "ask": 13.6, "ask_size": 478.0, "iv": 0.2457, "open_interest": 998.0, "volume": 9.0, "delta": -0.8784, "gamma": 0.0272, "vega": 0.0703, "theta": -0.0184, "rho": -0.0636, "theo": 12.8006, "change": 7.275, "open": 10.34, "high": 13.1, "low": 10.34, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-11-04T12:47:12", "percent_change": 124.893, "prev_day_close": 5.82499980926514}, {"option": "CVS270115C00095000", "bid": 0.4, "bid_size": 645.0, "ask": 0.65, "ask_size": 338.0, "iv": 0.2865, "open_interest": 1680.0, "volume": 188.0, "delta": 0.1174, "gamma": 0.019, "vega": 0.0712, "theta": -0.0139, "rho": 0.0179, "theo": 0.551, "change": -3.8, "open": 1.47, "high": 1.47, "low": 0.42, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T15:53:33", "percent_change": -86.3636, "prev_day_close": 4.40000009536743}, {"option": "CVS270115P00095000", "bid": 13.9, "bid_size": 538.0, "ask": 15.85, "ask_size": 470.0, "iv": 0.0, "open_interest": 855.0, "volume": 22.0, "delta": -0.9288, "gamma": 0.0234, "vega": 0.0472, "theta": -0.0146, "rho": -0.0471, "theo": 15.1202, "change": 7.65, "open": 15.65, "high": 15.65, "low": 14.1, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-11-04T15:46:11", "percent_change": 106.25, "prev_day_close": 7.20000004768372}, {"option": "CVS270115C00097500", "bid": 0.3, "bid_size": 654.0, "ask": 0.49, "ask_size": 535.0, "iv": 0.2968, "open_interest": 900.0, "volume": 119.0, "delta": 0.0867, "gamma": 0.0149, "vega": 0.0573, "theta": -0.0113, "rho": 0.0132, "theo": 0.3882, "change": -2.975, "open": 1.09, "high": 1.09, "low": 0.37, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T15:30:29", "percent_change": -86.8613, "prev_day_close": 3.42499995231628}, {"option": "CVS270115P00097500", "bid": 16.15, "bid_size": 551.0, "ask": 18.5, "ask_size": 504.0, "iv": 0.0, "open_interest": 844.0, "volume": 5.0, "delta": -0.9674, "gamma": 0.0202, "vega": 0.0266, "theta": -0.0153, "rho": -0.0289, "theo": 17.5348, "change": 10.15, "open": 18.7, "high": 18.7, "low": 18.7, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-11-04T09:36:42", "percent_change": 118.713, "prev_day_close": 8.5499997138977}, {"option": "CVS270115C00100000", "bid": 0.27, "bid_size": 1.0, "ask": 0.33, "ask_size": 269.0, "iv": 0.3066, "open_interest": 3594.0, "volume": 118.0, "delta": 0.0653, "gamma": 0.0117, "vega": 0.0464, "theta": -0.0093, "rho": 0.01, "theo": 0.2838, "change": -2.305, "open": 0.79, "high": 0.79, "low": 0.23, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T15:44:51", "percent_change": -87.4763, "prev_day_close": 2.63499999046326}, {"option": "CVS270115P00100000", "bid": 18.5, "bid_size": 524.0, "ask": 21.0, "ask_size": 480.0, "iv": 0.0, "open_interest": 701.0, "volume": 11.0, "delta": -0.9893, "gamma": 0.0109, "vega": 0.0044, "theta": -0.0087, "rho": 0.0, "theo": 20.01, "change": 10.185, "open": 19.5, "high": 20.51, "low": 19.5, "tick": "up", "last_trade_price": 20.51, "last_trade_time": "2026-11-04T12:08:28", "percent_change": 98.6441, "prev_day_close": 10.3249998092651}, {"option": "CVS270115C00105000", "bid": 0.14, "bid_size": 3.0, "ask": 0.18, "ask_size": 10.0, "iv": 0.3194, "open_interest": 2477.0, "volume": 808.0, "delta": 0.0399, "gamma": 0.0074, "vega": 0.0315, "theta": -0.0066, "rho": 0.006, "theo": 0.1692, "change": -1.25, "open": 0.04, "high": 0.37, "low": 0.03, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T15:55:46", "percent_change": -83.8926, "prev_day_close": 1.49000000953674}, {"option": "CVS270115P00105000", "bid": 23.5, "bid_size": 534.0, "ask": 26.05, "ask_size": 443.0, "iv": 0.0, "open_interest": 449.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 25.01, "change": 8.475, "open": 23.6, "high": 23.6, "low": 23.6, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-11-04T10:00:29", "percent_change": 56.0331, "prev_day_close": 15.125}, {"option": "CVS270115C00110000", "bid": 0.05, "bid_size": 1.0, "ask": 0.16, "ask_size": 887.0, "iv": 0.3407, "open_interest": 4402.0, "volume": 192.0, "delta": 0.0266, "gamma": 0.005, "vega": 0.0226, "theta": -0.005, "rho": 0.004, "theo": 0.1129, "change": -0.65, "open": 0.1, "high": 0.26, "low": 0.05, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:56:23", "percent_change": -86.6667, "prev_day_close": 0.75}, {"option": "CVS270115P00110000", "bid": 28.5, "bid_size": 627.0, "ask": 30.9, "ask_size": 475.0, "iv": 0.0, "open_interest": 649.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 30.01, "change": 9.95, "open": 29.5, "high": 29.5, "low": 29.5, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-11-04T10:13:29", "percent_change": 50.8951, "prev_day_close": 19.5500001907349}, {"option": "CVS270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1654.0, "iv": 0.3932, "open_interest": 927.0, "volume": 13.0, "delta": 0.0188, "gamma": 0.0035, "vega": 0.0169, "theta": -0.004, "rho": 0.0028, "theo": 0.081, "change": -0.35, "open": 0.07, "high": 0.07, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T11:17:00", "percent_change": -92.1053, "prev_day_close": 0.379999995231628}, {"option": "CVS270115P00115000", "bid": 33.5, "bid_size": 125.0, "ask": 35.9, "ask_size": 125.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 35.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-08-04T11:32:44", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "CVS270115C00120000", "bid": 0.02, "bid_size": 20.0, "ask": 0.09, "ask_size": 703.0, "iv": 0.3837, "open_interest": 1226.0, "volume": 11.0, "delta": 0.014, "gamma": 0.0026, "vega": 0.0131, "theta": -0.0033, "rho": 0.0021, "theo": 0.0612, "change": -0.11, "open": 0.07, "high": 0.07, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T14:58:38", "percent_change": -73.3333, "prev_day_close": 0.149999995715916}, {"option": "CVS270115P00120000", "bid": 38.5, "bid_size": 125.0, "ask": 40.9, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 40.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-08-12T15:30:02", "percent_change": 0.0, "prev_day_close": 28.875}, {"option": "CVS270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1298.0, "iv": 0.4259, "open_interest": 3510.0, "volume": 6.0, "delta": 0.0108, "gamma": 0.0019, "vega": 0.0104, "theta": -0.0027, "rho": 0.0016, "theo": 0.0479, "change": -0.13, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:49:09", "percent_change": -92.8571, "prev_day_close": 0.140000000596046}, {"option": "CVS270115P00125000", "bid": 43.5, "bid_size": 125.0, "ask": 45.9, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 45.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-08-21T14:16:50", "percent_change": 0.0, "prev_day_close": 33.9249992370606}, {"option": "CVS270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 759.0, "iv": 0.4487, "open_interest": 315.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0015, "vega": 0.0085, "theta": -0.0023, "rho": 0.0013, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T12:32:09", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "CVS270115P00130000", "bid": 48.5, "bid_size": 125.0, "ask": 51.05, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 50.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "CVS270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 1095.0, "iv": 0.5937, "open_interest": 124.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0012, "vega": 0.007, "theta": -0.002, "rho": 0.001, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T15:15:02", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "CVS270115P00135000", "bid": 53.5, "bid_size": 121.0, "ask": 55.9, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 55.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9249992370606}, {"option": "CVS270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 916.0, "iv": 0.6452, "open_interest": 25.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.001, "vega": 0.0059, "theta": -0.0018, "rho": 0.0008, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-04T11:29:24", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "CVS270115P00140000", "bid": 58.5, "bid_size": 121.0, "ask": 60.9, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 60.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8249988555908}, {"option": "CVS270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 279.0, "iv": 0.7945, "open_interest": 115.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0008, "vega": 0.0051, "theta": -0.0016, "rho": 0.0007, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-13T11:00:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CVS270115P00145000", "bid": 63.5, "bid_size": 121.0, "ask": 65.9, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 65.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8499984741211}, {"option": "CVS270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 623.0, "iv": 0.8906, "open_interest": 2001.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0007, "vega": 0.0044, "theta": -0.0014, "rho": 0.0006, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-10T11:10:57", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "CVS270115P00150000", "bid": 68.5, "bid_size": 121.0, "ask": 70.9, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 70.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.9749984741211}, {"option": "CVS270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 202.0, "iv": 0.9246, "open_interest": 32.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0006, "vega": 0.0038, "theta": -0.0013, "rho": 0.0005, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-27T15:22:10", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CVS270115P00155000", "bid": 73.5, "bid_size": 121.0, "ask": 75.9, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 75.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.9249992370606}, {"option": "CVS270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 227.0, "iv": 0.9571, "open_interest": 5.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0005, "vega": 0.0034, "theta": -0.0011, "rho": 0.0004, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-28T12:20:28", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CVS270115P00160000", "bid": 78.5, "bid_size": 121.0, "ask": 80.9, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 80.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.9249992370606}, {"option": "CVS270219C00060000", "bid": 20.3, "bid_size": 482.0, "ask": 22.4, "ask_size": 313.0, "iv": 0.4486, "open_interest": 1.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0069, "vega": 0.0451, "theta": -0.002, "rho": 0.1222, "theo": 20.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.43, "last_trade_time": "2026-07-17T11:17:36", "percent_change": 0.0, "prev_day_close": 31.9250011444092}, {"option": "CVS270219P00060000", "bid": 0.22, "bid_size": 470.0, "ask": 0.71, "ask_size": 556.0, "iv": 0.3756, "open_interest": 39.0, "volume": 9.0, "delta": -0.0603, "gamma": 0.0075, "vega": 0.0524, "theta": -0.0087, "rho": -0.0144, "theo": 0.4367, "change": 0.25, "open": 0.42, "high": 0.5, "low": 0.42, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-04T15:41:44", "percent_change": 138.889, "prev_day_close": 0.180000007152557}, {"option": "CVS270219C00065000", "bid": 15.3, "bid_size": 588.0, "ask": 17.65, "ask_size": 358.0, "iv": 0.3641, "open_interest": 3.0, "volume": 2.0, "delta": 0.8991, "gamma": 0.0123, "vega": 0.0769, "theta": -0.0083, "rho": 0.1275, "theo": 16.3764, "change": -9.88, "open": 16.92, "high": 16.92, "low": 16.92, "tick": "down", "last_trade_price": 16.92, "last_trade_time": "2026-11-04T13:52:59", "percent_change": -36.8657, "prev_day_close": 26.8000001907349}, {"option": "CVS270219P00065000", "bid": 0.67, "bid_size": 785.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.3406, "open_interest": 299.0, "volume": 194.0, "delta": -0.1143, "gamma": 0.0128, "vega": 0.0841, "theta": -0.0134, "rho": -0.027, "theo": 0.8967, "change": 0.615, "open": 0.85, "high": 1.01, "low": 0.85, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-04T12:19:25", "percent_change": 155.696, "prev_day_close": 0.394999995827675}, {"option": "CVS270219C00070000", "bid": 11.55, "bid_size": 595.0, "ask": 13.7, "ask_size": 363.0, "iv": 0.3726, "open_interest": 1.0, "volume": 0.0, "delta": 0.8138, "gamma": 0.0191, "vega": 0.1153, "theta": -0.0154, "rho": 0.1266, "theo": 12.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.68, "last_trade_time": "2026-10-27T14:41:34", "percent_change": 0.0, "prev_day_close": 22.1750001907349}, {"option": "CVS270219P00070000", "bid": 1.62, "bid_size": 414.0, "ask": 1.94, "ask_size": 134.0, "iv": 0.3397, "open_interest": 65.0, "volume": 251.0, "delta": -0.2009, "gamma": 0.0194, "vega": 0.1214, "theta": -0.0187, "rho": -0.0471, "theo": 1.763, "change": 0.88, "open": 1.09, "high": 2.0, "low": 1.09, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-04T15:45:16", "percent_change": 108.642, "prev_day_close": 0.810000002384186}, {"option": "CVS270219C00075000", "bid": 8.0, "bid_size": 586.0, "ask": 9.65, "ask_size": 519.0, "iv": 0.3407, "open_interest": 18.0, "volume": 3.0, "delta": 0.6953, "gamma": 0.0254, "vega": 0.1499, "theta": -0.0213, "rho": 0.1176, "theo": 8.6398, "change": -9.325, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-04T15:57:19", "percent_change": -52.6093, "prev_day_close": 17.7250003814697}, {"option": "CVS270219P00075000", "bid": 3.0, "bid_size": 386.0, "ask": 3.85, "ask_size": 552.0, "iv": 0.343, "open_interest": 169.0, "volume": 41.0, "delta": -0.3195, "gamma": 0.0255, "vega": 0.1538, "theta": -0.023, "rho": -0.0741, "theo": 3.1982, "change": 1.565, "open": 3.0, "high": 3.6, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T15:30:36", "percent_change": 117.228, "prev_day_close": 1.33499997854233}, {"option": "CVS270219C00077500", "bid": 5.65, "bid_size": 635.0, "ask": 8.05, "ask_size": 346.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": 0.6267, "gamma": 0.0277, "vega": 0.162, "theta": -0.0233, "rho": 0.11, "theo": 7.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6749997138977}, {"option": "CVS270219P00077500", "bid": 3.95, "bid_size": 451.0, "ask": 4.45, "ask_size": 205.0, "iv": 0.3259, "open_interest": 274.0, "volume": 45.0, "delta": -0.3879, "gamma": 0.0277, "vega": 0.1645, "theta": -0.0241, "rho": -0.0895, "theo": 4.1732, "change": 1.995, "open": 4.19, "high": 4.35, "low": 3.85, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-11-04T14:40:06", "percent_change": 107.547, "prev_day_close": 1.85499995946884}, {"option": "CVS270219C00080000", "bid": 5.4, "bid_size": 573.0, "ask": 5.95, "ask_size": 25.0, "iv": 0.3158, "open_interest": 59.0, "volume": 303.0, "delta": 0.5549, "gamma": 0.0291, "vega": 0.1692, "theta": -0.0244, "rho": 0.1008, "theo": 5.7655, "change": -7.98, "open": 5.0, "high": 6.85, "low": 5.0, "tick": "no_change", "last_trade_price": 5.72, "last_trade_time": "2026-11-04T15:57:12", "percent_change": -58.2482, "prev_day_close": 13.7000002861023}, {"option": "CVS270219P00080000", "bid": 5.05, "bid_size": 451.0, "ask": 5.7, "ask_size": 272.0, "iv": 0.3234, "open_interest": 133.0, "volume": 17.0, "delta": -0.4593, "gamma": 0.0291, "vega": 0.1701, "theta": -0.0245, "rho": -0.1053, "theo": 5.3373, "change": 2.675, "open": 4.95, "high": 5.25, "low": 4.5, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T15:44:35", "percent_change": 110.309, "prev_day_close": 2.42499995231628}, {"option": "CVS270219C00082500", "bid": 4.2, "bid_size": 596.0, "ask": 4.85, "ask_size": 83.0, "iv": 0.3134, "open_interest": 37.0, "volume": 14.0, "delta": 0.4827, "gamma": 0.0294, "vega": 0.1709, "theta": -0.0246, "rho": 0.0905, "theo": 4.6175, "change": -7.4, "open": 5.86, "high": 6.2, "low": 4.7, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T15:45:33", "percent_change": -60.6557, "prev_day_close": 12.1999998092651}, {"option": "CVS270219P00082500", "bid": 6.4, "bid_size": 311.0, "ask": 7.6, "ask_size": 530.0, "iv": 0.3368, "open_interest": 12.0, "volume": 9.0, "delta": -0.5312, "gamma": 0.0294, "vega": 0.1703, "theta": -0.024, "rho": -0.1212, "theo": 6.6934, "change": 3.6, "open": 5.98, "high": 6.8, "low": 5.98, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-04T15:47:55", "percent_change": 116.129, "prev_day_close": 3.10000002384186}, {"option": "CVS270219C00085000", "bid": 3.35, "bid_size": 569.0, "ask": 3.9, "ask_size": 296.0, "iv": 0.3156, "open_interest": 74.0, "volume": 97.0, "delta": 0.4129, "gamma": 0.0288, "vega": 0.1672, "theta": -0.0241, "rho": 0.0796, "theo": 3.6554, "change": -6.805, "open": 4.19, "high": 4.59, "low": 3.6, "tick": "no_change", "last_trade_price": 4.07, "last_trade_time": "2026-11-04T15:12:26", "percent_change": -62.5747, "prev_day_close": 10.875}, {"option": "CVS270219P00085000", "bid": 7.45, "bid_size": 523.0, "ask": 8.55, "ask_size": 239.0, "iv": 0.3032, "open_interest": 276.0, "volume": 11.0, "delta": -0.6007, "gamma": 0.0288, "vega": 0.1655, "theta": -0.0228, "rho": -0.1365, "theo": 8.2337, "change": 3.79, "open": 7.0, "high": 8.0, "low": 7.0, "tick": "down", "last_trade_price": 7.74, "last_trade_time": "2026-11-04T14:53:34", "percent_change": 95.9494, "prev_day_close": 3.94999992847443}, {"option": "CVS270219C00087500", "bid": 2.68, "bid_size": 310.0, "ask": 3.05, "ask_size": 81.0, "iv": 0.3166, "open_interest": 6.0, "volume": 4.0, "delta": 0.3476, "gamma": 0.0273, "vega": 0.159, "theta": -0.0229, "rho": 0.0686, "theo": 2.8628, "change": -6.265, "open": 3.9, "high": 3.9, "low": 3.06, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-11-04T14:15:38", "percent_change": -67.185, "prev_day_close": 9.32499980926514}, {"option": "CVS270219P00087500", "bid": 9.0, "bid_size": 520.0, "ask": 11.4, "ask_size": 519.0, "iv": 0.333, "open_interest": 57.0, "volume": 1.0, "delta": -0.6657, "gamma": 0.0272, "vega": 0.156, "theta": -0.0208, "rho": -0.1509, "theo": 9.942, "change": 3.125, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T09:30:13", "percent_change": 64.1026, "prev_day_close": 4.875}, {"option": "CVS270219C00090000", "bid": 2.2, "bid_size": 2.0, "ask": 2.4, "ask_size": 368.0, "iv": 0.3215, "open_interest": 212.0, "volume": 2404.0, "delta": 0.2885, "gamma": 0.0252, "vega": 0.1472, "theta": -0.0212, "rho": 0.0582, "theo": 2.2203, "change": -5.53, "open": 2.28, "high": 2.95, "low": 2.03, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-04T15:35:17", "percent_change": -69.125, "prev_day_close": 8.00000023841858}, {"option": "CVS270219P00090000", "bid": 10.75, "bid_size": 511.0, "ask": 12.3, "ask_size": 475.0, "iv": 0.2965, "open_interest": 119.0, "volume": 12.0, "delta": -0.7245, "gamma": 0.0251, "vega": 0.1436, "theta": -0.0183, "rho": -0.1636, "theo": 11.799, "change": 5.45, "open": 10.5, "high": 11.4, "low": 10.5, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-04T12:21:50", "percent_change": 91.5966, "prev_day_close": 5.95000004768372}, {"option": "CVS270219C00092500", "bid": 1.35, "bid_size": 793.0, "ask": 2.0, "ask_size": 504.0, "iv": 0.3136, "open_interest": 51.0, "volume": 5.0, "delta": 0.2363, "gamma": 0.0227, "vega": 0.1332, "theta": -0.0191, "rho": 0.0485, "theo": 1.7086, "change": -4.725, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T11:38:42", "percent_change": -70.2602, "prev_day_close": 6.72499990463257}, {"option": "CVS270219P00092500", "bid": 12.65, "bid_size": 572.0, "ask": 14.4, "ask_size": 421.0, "iv": 0.295, "open_interest": 194.0, "volume": 2.0, "delta": -0.7764, "gamma": 0.0226, "vega": 0.1288, "theta": -0.0155, "rho": -0.1744, "theo": 13.7859, "change": 5.05, "open": 16.0, "high": 16.0, "low": 12.1, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-04T11:11:33", "percent_change": 71.6312, "prev_day_close": 7.04999995231628}, {"option": "CVS270219C00095000", "bid": 0.83, "bid_size": 1148.0, "ask": 1.48, "ask_size": 322.0, "iv": 0.3033, "open_interest": 551.0, "volume": 257.0, "delta": 0.1917, "gamma": 0.02, "vega": 0.1182, "theta": -0.0169, "rho": 0.0399, "theo": 1.3092, "change": -3.93, "open": 2.45, "high": 2.45, "low": 1.3, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-11-04T15:33:09", "percent_change": -72.7778, "prev_day_close": 5.40000009536743}, {"option": "CVS270219P00095000", "bid": 14.5, "bid_size": 266.0, "ask": 16.7, "ask_size": 264.0, "iv": 0.2898, "open_interest": 29.0, "volume": 3.0, "delta": -0.8211, "gamma": 0.0201, "vega": 0.1133, "theta": -0.0127, "rho": -0.1799, "theo": 15.8841, "change": 6.925, "open": 14.72, "high": 15.3, "low": 14.72, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-11-04T10:51:28", "percent_change": 82.6866, "prev_day_close": 8.375}, {"option": "CVS270219C00097500", "bid": 0.84, "bid_size": 365.0, "ask": 1.34, "ask_size": 802.0, "iv": 0.3268, "open_interest": 244.0, "volume": 1.0, "delta": 0.1545, "gamma": 0.0173, "vega": 0.1032, "theta": -0.0148, "rho": 0.0325, "theo": 1.0031, "change": -3.275, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T12:08:17", "percent_change": -73.1844, "prev_day_close": 4.47499990463257}, {"option": "CVS270219P00097500", "bid": 16.6, "bid_size": 262.0, "ask": 18.95, "ask_size": 260.0, "iv": 0.2827, "open_interest": 13.0, "volume": 0.0, "delta": -0.8596, "gamma": 0.0182, "vega": 0.0968, "theta": -0.0104, "rho": -0.1754, "theo": 18.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-09-10T12:40:29", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "CVS270219C00100000", "bid": 0.64, "bid_size": 353.0, "ask": 1.0, "ask_size": 561.0, "iv": 0.3261, "open_interest": 162.0, "volume": 50.0, "delta": 0.1242, "gamma": 0.0148, "vega": 0.0893, "theta": -0.0128, "rho": 0.0264, "theo": 0.7724, "change": -2.965, "open": 1.77, "high": 1.77, "low": 0.8, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-04T15:21:25", "percent_change": -77.5163, "prev_day_close": 3.82500004768372}, {"option": "CVS270219P00100000", "bid": 18.9, "bid_size": 277.0, "ask": 22.1, "ask_size": 246.0, "iv": 0.3391, "open_interest": 4.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.0167, "vega": 0.0797, "theta": -0.0088, "rho": -0.1579, "theo": 20.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-09-18T09:39:00", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "CVS270219C00105000", "bid": 0.25, "bid_size": 952.0, "ask": 0.53, "ask_size": 79.0, "iv": 0.3147, "open_interest": 244.0, "volume": 16.0, "delta": 0.0812, "gamma": 0.0106, "vega": 0.0658, "theta": -0.0096, "rho": 0.0175, "theo": 0.4733, "change": -1.755, "open": 0.52, "high": 0.8, "low": 0.52, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T15:53:53", "percent_change": -74.5223, "prev_day_close": 2.35500001907349}, {"option": "CVS270219P00105000", "bid": 23.9, "bid_size": 312.0, "ask": 25.95, "ask_size": 295.0, "iv": 0.0, "open_interest": 106.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0157, "vega": 0.0468, "theta": -0.0059, "rho": -0.0987, "theo": 25.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.22, "last_trade_time": "2026-10-01T10:24:47", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "CVS270219C00110000", "bid": 0.16, "bid_size": 611.0, "ask": 0.43, "ask_size": 821.0, "iv": 0.3366, "open_interest": 319.0, "volume": 28.0, "delta": 0.0553, "gamma": 0.0076, "vega": 0.0491, "theta": -0.0074, "rho": 0.0119, "theo": 0.3104, "change": -1.29, "open": 0.41, "high": 0.44, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T13:35:25", "percent_change": -80.625, "prev_day_close": 1.59999996423721}, {"option": "CVS270219P00110000", "bid": 28.5, "bid_size": 125.0, "ask": 30.9, "ask_size": 125.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0087, "vega": 0.0085, "theta": -0.0128, "rho": 0.0, "theo": 30.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.72, "last_trade_time": "2026-10-01T10:24:47", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "CVS270219C00115000", "bid": 0.13, "bid_size": 128.0, "ask": 0.29, "ask_size": 940.0, "iv": 0.3517, "open_interest": 72.0, "volume": 10.0, "delta": 0.0397, "gamma": 0.0056, "vega": 0.0378, "theta": -0.0059, "rho": 0.0085, "theo": 0.2197, "change": -0.75, "open": 0.25, "high": 0.28, "low": 0.13, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:59:35", "percent_change": -78.9474, "prev_day_close": 0.950000017881394}, {"option": "CVS270219P00115000", "bid": 33.5, "bid_size": 125.0, "ask": 36.1, "ask_size": 125.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0231, "rho": 0.0, "theo": 35.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-10-26T15:44:52", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "CVS270219C00120000", "bid": 0.02, "bid_size": 603.0, "ask": 0.39, "ask_size": 1501.0, "iv": 0.3834, "open_interest": 98.0, "volume": 16.0, "delta": 0.03, "gamma": 0.0042, "vega": 0.0301, "theta": -0.0048, "rho": 0.0064, "theo": 0.1658, "change": -0.455, "open": 0.2, "high": 0.2, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T10:23:24", "percent_change": -80.531, "prev_day_close": 0.564999997615814}, {"option": "CVS270219P00120000", "bid": 38.5, "bid_size": 125.0, "ask": 40.9, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0245, "rho": 0.0, "theo": 40.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.375}, {"option": "CVS270219C00125000", "bid": 0.01, "bid_size": 349.0, "ask": 0.27, "ask_size": 562.0, "iv": 0.391, "open_interest": 24.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0033, "vega": 0.0246, "theta": -0.0041, "rho": 0.005, "theo": 0.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T15:43:31", "percent_change": 0.0, "prev_day_close": 0.329999998211861}, {"option": "CVS270219P00125000", "bid": 43.5, "bid_size": 125.0, "ask": 45.9, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0245, "rho": 0.0, "theo": 45.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "CVS270219C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 696.0, "iv": 0.4001, "open_interest": 50.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0026, "vega": 0.0205, "theta": -0.0036, "rho": 0.004, "theo": 0.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-13T10:09:44", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CVS270219P00130000", "bid": 48.5, "bid_size": 121.0, "ask": 50.9, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0245, "rho": 0.0, "theo": 50.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "CVS270219C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 711.0, "iv": 0.414, "open_interest": 26.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0022, "vega": 0.0173, "theta": -0.0031, "rho": 0.0033, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-03T15:55:55", "percent_change": 0.0, "prev_day_close": 0.120000001974404}, {"option": "CVS270219P00135000", "bid": 53.5, "bid_size": 121.0, "ask": 55.9, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0245, "rho": 0.0, "theo": 55.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9499988555908}, {"option": "CVS270219C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 616.0, "iv": 0.4481, "open_interest": 16.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0018, "vega": 0.0149, "theta": -0.0028, "rho": 0.0028, "theo": 0.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T15:55:46", "percent_change": 0.0, "prev_day_close": 0.120000002905726}, {"option": "CVS270219P00140000", "bid": 58.5, "bid_size": 121.0, "ask": 60.9, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0245, "rho": 0.0, "theo": 60.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "CVS270219C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.41, "ask_size": 951.0, "iv": 0.6476, "open_interest": 45.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0015, "vega": 0.0129, "theta": -0.0025, "rho": 0.0024, "theo": 0.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T09:40:27", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "CVS270219P00145000", "bid": 63.5, "bid_size": 121.0, "ask": 65.9, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0245, "rho": 0.0, "theo": 65.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "CVS270219C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 776.0, "iv": 0.4839, "open_interest": 51.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0013, "vega": 0.0113, "theta": -0.0022, "rho": 0.002, "theo": 0.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-08-06T09:59:11", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "CVS270219P00150000", "bid": 68.5, "bid_size": 121.0, "ask": 70.9, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0245, "rho": 0.0, "theo": 70.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.9749984741211}, {"option": "CVS270219C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 797.0, "iv": 0.7626, "open_interest": 13.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0011, "vega": 0.01, "theta": -0.002, "rho": 0.0017, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T15:43:49", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "CVS270219P00155000", "bid": 73.5, "bid_size": 121.0, "ask": 75.9, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0245, "rho": 0.0, "theo": 75.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5249996185303}, {"option": "CVS270219C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 924.0, "iv": 0.5742, "open_interest": 103.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0009, "vega": 0.0088, "theta": -0.0018, "rho": 0.0015, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-23T15:54:29", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "CVS270219P00160000", "bid": 78.5, "bid_size": 121.0, "ask": 80.9, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0245, "rho": 0.0, "theo": 80.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6499977111816}, {"option": "CVS270319C00037500", "bid": 41.95, "bid_size": 121.0, "ask": 44.4, "ask_size": 121.0, "iv": 0.7335, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0005, "vega": 0.0049, "theta": 0.0, "rho": 0.0794, "theo": 42.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2000007629394}, {"option": "CVS270319P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 248.0, "iv": 0.6751, "open_interest": 1.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0007, "vega": 0.0088, "theta": -0.0016, "rho": -0.002, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-26T13:13:20", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CVS270319C00040000", "bid": 39.5, "bid_size": 121.0, "ask": 41.95, "ask_size": 121.0, "iv": 0.6869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0006, "vega": 0.0066, "theta": 0.0, "rho": 0.0845, "theo": 40.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "CVS270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 262.0, "iv": 0.4902, "open_interest": 7.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0009, "vega": 0.0107, "theta": -0.0019, "rho": -0.0024, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-08T09:30:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CVS270319C00042500", "bid": 37.05, "bid_size": 121.0, "ask": 39.45, "ask_size": 121.0, "iv": 0.6338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0009, "vega": 0.0085, "theta": 0.0, "rho": 0.0907, "theo": 37.9816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.79, "last_trade_time": "2026-04-29T12:37:41", "percent_change": 0.0, "prev_day_close": 49.3250007629394}, {"option": "CVS270319P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 541.0, "iv": 0.5411, "open_interest": 9.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0012, "vega": 0.0134, "theta": -0.0022, "rho": -0.0031, "theo": 0.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T12:57:55", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "CVS270319C00045000", "bid": 34.6, "bid_size": 284.0, "ask": 37.0, "ask_size": 276.0, "iv": 0.5914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0012, "vega": 0.0121, "theta": 0.0, "rho": 0.0976, "theo": 35.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.03, "last_trade_time": "2026-10-02T11:40:55", "percent_change": 0.0, "prev_day_close": 46.4000015258789}, {"option": "CVS270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 623.0, "iv": 0.5046, "open_interest": 40.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0015, "vega": 0.0167, "theta": -0.0027, "rho": -0.004, "theo": 0.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-16T11:01:45", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "CVS270319C00047500", "bid": 32.15, "bid_size": 284.0, "ask": 34.55, "ask_size": 275.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0017, "vega": 0.0147, "theta": 0.0, "rho": 0.1024, "theo": 33.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.77, "last_trade_time": "2026-07-01T13:43:20", "percent_change": 0.0, "prev_day_close": 44.1750011444092}, {"option": "CVS270319P00047500", "bid": 0.03, "bid_size": 504.0, "ask": 0.19, "ask_size": 563.0, "iv": 0.4229, "open_interest": 88.0, "volume": 2.0, "delta": -0.0173, "gamma": 0.002, "vega": 0.0212, "theta": -0.0032, "rho": -0.0052, "theo": 0.1391, "change": -0.07, "open": 0.15, "high": 0.15, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T12:56:10", "percent_change": -38.8889, "prev_day_close": 0.180000007152557}, {"option": "CVS270319C00050000", "bid": 29.7, "bid_size": 257.0, "ask": 32.1, "ask_size": 248.0, "iv": 0.5102, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0024, "vega": 0.0206, "theta": 0.0, "rho": 0.1097, "theo": 30.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.95, "last_trade_time": "2026-08-14T15:33:25", "percent_change": 0.0, "prev_day_close": 41.6750011444092}, {"option": "CVS270319P00050000", "bid": 0.07, "bid_size": 241.0, "ask": 0.27, "ask_size": 594.0, "iv": 0.414, "open_interest": 89.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0027, "vega": 0.0268, "theta": -0.0039, "rho": -0.0069, "theo": 0.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-23T11:14:24", "percent_change": 0.0, "prev_day_close": 0.204999992623925}, {"option": "CVS270319C00055000", "bid": 25.2, "bid_size": 555.0, "ask": 26.85, "ask_size": 320.0, "iv": 0.4383, "open_interest": 1.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0045, "vega": 0.0384, "theta": 0.0, "rho": 0.1265, "theo": 25.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-04-30T09:30:03", "percent_change": 0.0, "prev_day_close": 37.0249996185303}, {"option": "CVS270319P00055000", "bid": 0.08, "bid_size": 433.0, "ask": 0.57, "ask_size": 539.0, "iv": 0.3856, "open_interest": 29.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0048, "vega": 0.0438, "theta": -0.006, "rho": -0.0125, "theo": 0.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T13:44:55", "percent_change": 0.0, "prev_day_close": 0.354999993927777}, {"option": "CVS270319C00060000", "bid": 20.55, "bid_size": 545.0, "ask": 22.65, "ask_size": 312.0, "iv": 0.4287, "open_interest": 2.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0079, "vega": 0.0653, "theta": -0.0042, "rho": 0.1444, "theo": 21.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.71, "last_trade_time": "2026-08-07T14:07:06", "percent_change": 0.0, "prev_day_close": 31.7250003814697}, {"option": "CVS270319P00060000", "bid": 0.36, "bid_size": 944.0, "ask": 0.91, "ask_size": 1043.0, "iv": 0.3645, "open_interest": 419.0, "volume": 218.0, "delta": -0.0756, "gamma": 0.0081, "vega": 0.0696, "theta": -0.0091, "rho": -0.0225, "theo": 0.641, "change": 0.23, "open": 0.6, "high": 0.73, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T13:08:44", "percent_change": 62.1622, "prev_day_close": 0.36999998986721}, {"option": "CVS270319C00062500", "bid": 17.4, "bid_size": 616.0, "ask": 20.25, "ask_size": 405.0, "iv": 0.3476, "open_interest": 1.0, "volume": 2.0, "delta": 0.9063, "gamma": 0.0102, "vega": 0.0823, "theta": -0.0068, "rho": 0.1523, "theo": 18.8938, "change": -9.15, "open": 20.2, "high": 20.2, "low": 20.2, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-11-04T10:00:29", "percent_change": -31.1755, "prev_day_close": 29.3499994277954}, {"option": "CVS270319P00062500", "bid": 0.56, "bid_size": 425.0, "ask": 1.44, "ask_size": 856.0, "iv": 0.3697, "open_interest": 160.0, "volume": 10.0, "delta": -0.1008, "gamma": 0.0103, "vega": 0.086, "theta": -0.011, "rho": -0.0299, "theo": 0.8851, "change": 0.55, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-11-04T09:55:26", "percent_change": 130.952, "prev_day_close": 0.42000000923872}, {"option": "CVS270319C00065000", "bid": 16.15, "bid_size": 597.0, "ask": 18.1, "ask_size": 362.0, "iv": 0.3858, "open_interest": 15.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0127, "vega": 0.101, "theta": -0.0094, "rho": 0.1585, "theo": 16.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.91, "last_trade_time": "2026-11-03T14:26:54", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "CVS270319P00065000", "bid": 0.88, "bid_size": 544.0, "ask": 1.7, "ask_size": 607.0, "iv": 0.3562, "open_interest": 77.0, "volume": 7.0, "delta": -0.1325, "gamma": 0.0128, "vega": 0.1042, "theta": -0.0131, "rho": -0.039, "theo": 1.2131, "change": 0.425, "open": 1.14, "high": 1.28, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T15:45:22", "percent_change": 62.963, "prev_day_close": 0.674999997019768}, {"option": "CVS270319C00067500", "bid": 14.05, "bid_size": 594.0, "ask": 16.15, "ask_size": 360.0, "iv": 0.3758, "open_interest": 17.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0153, "vega": 0.1205, "theta": -0.0121, "rho": 0.1624, "theo": 14.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.87, "last_trade_time": "2026-10-28T14:31:31", "percent_change": 0.0, "prev_day_close": 24.6750001907349}, {"option": "CVS270319P00067500", "bid": 1.33, "bid_size": 547.0, "ask": 1.85, "ask_size": 488.0, "iv": 0.3378, "open_interest": 107.0, "volume": 16.0, "delta": -0.1711, "gamma": 0.0155, "vega": 0.1232, "theta": -0.0153, "rho": -0.05, "theo": 1.6427, "change": 0.755, "open": 1.62, "high": 1.73, "low": 1.49, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T15:57:11", "percent_change": 84.3575, "prev_day_close": 0.895000010728836}, {"option": "CVS270319C00070000", "bid": 12.1, "bid_size": 675.0, "ask": 14.2, "ask_size": 514.0, "iv": 0.3644, "open_interest": 22.0, "volume": 4.0, "delta": 0.7905, "gamma": 0.018, "vega": 0.1396, "theta": -0.0147, "rho": 0.1634, "theo": 12.7549, "change": -10.125, "open": 12.4, "high": 12.4, "low": 12.4, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-04T12:03:50", "percent_change": -44.9501, "prev_day_close": 22.5250005722046}, {"option": "CVS270319P00070000", "bid": 2.05, "bid_size": 260.0, "ask": 2.47, "ask_size": 544.0, "iv": 0.3413, "open_interest": 230.0, "volume": 102.0, "delta": -0.2166, "gamma": 0.0183, "vega": 0.1419, "theta": -0.0174, "rho": -0.0627, "theo": 2.1911, "change": 1.045, "open": 2.0, "high": 2.43, "low": 1.95, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-04T15:45:16", "percent_change": 100.966, "prev_day_close": 1.03500002622604}, {"option": "CVS270319C00072500", "bid": 10.4, "bid_size": 513.0, "ask": 12.15, "ask_size": 408.0, "iv": 0.3513, "open_interest": 37.0, "volume": 0.0, "delta": 0.7391, "gamma": 0.0205, "vega": 0.1573, "theta": -0.017, "rho": 0.1612, "theo": 10.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.63, "last_trade_time": "2026-10-23T15:34:39", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "CVS270319P00072500", "bid": 2.53, "bid_size": 524.0, "ask": 3.15, "ask_size": 514.0, "iv": 0.3291, "open_interest": 159.0, "volume": 9.0, "delta": -0.2686, "gamma": 0.0209, "vega": 0.1592, "theta": -0.0192, "rho": -0.0768, "theo": 2.8737, "change": 0.96, "open": 2.73, "high": 2.8, "low": 2.73, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T12:15:27", "percent_change": 52.1739, "prev_day_close": 1.8400000333786}, {"option": "CVS270319C00075000", "bid": 8.5, "bid_size": 693.0, "ask": 10.3, "ask_size": 502.0, "iv": 0.3319, "open_interest": 57.0, "volume": 4.0, "delta": 0.6825, "gamma": 0.0227, "vega": 0.1723, "theta": -0.0188, "rho": 0.1573, "theo": 9.3079, "change": -8.3, "open": 9.5, "high": 9.85, "low": 9.5, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-11-04T15:13:24", "percent_change": -45.73, "prev_day_close": 18.1499996185303}, {"option": "CVS270319P00075000", "bid": 3.55, "bid_size": 157.0, "ask": 3.95, "ask_size": 548.0, "iv": 0.3292, "open_interest": 157.0, "volume": 78.0, "delta": -0.3262, "gamma": 0.0233, "vega": 0.1738, "theta": -0.0207, "rho": -0.0921, "theo": 3.7046, "change": 1.8, "open": 3.64, "high": 4.14, "low": 3.35, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T15:46:38", "percent_change": 100.0, "prev_day_close": 1.80000001192093}, {"option": "CVS270319C00077500", "bid": 6.55, "bid_size": 833.0, "ask": 8.2, "ask_size": 341.0, "iv": 0.2984, "open_interest": 59.0, "volume": 9.0, "delta": 0.622, "gamma": 0.0244, "vega": 0.1837, "theta": -0.0203, "rho": 0.1505, "theo": 7.8165, "change": -8.175, "open": 6.64, "high": 8.17, "low": 6.64, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T11:43:06", "percent_change": -50.541, "prev_day_close": 16.1750001907349}, {"option": "CVS270319P00077500", "bid": 4.4, "bid_size": 540.0, "ask": 4.95, "ask_size": 486.0, "iv": 0.3213, "open_interest": 210.0, "volume": 33.0, "delta": -0.3883, "gamma": 0.0251, "vega": 0.1844, "theta": -0.0216, "rho": -0.1085, "theo": 4.6963, "change": 2.425, "open": 4.5, "high": 4.7, "low": 4.3, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T15:47:55", "percent_change": 106.593, "prev_day_close": 2.27499997615814}, {"option": "CVS270319C00080000", "bid": 6.1, "bid_size": 593.0, "ask": 7.0, "ask_size": 525.0, "iv": 0.3221, "open_interest": 112.0, "volume": 111.0, "delta": 0.5591, "gamma": 0.0256, "vega": 0.1905, "theta": -0.0211, "rho": 0.1387, "theo": 6.4912, "change": -7.5, "open": 6.0, "high": 8.0, "low": 6.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-04T15:40:32", "percent_change": -52.4476, "prev_day_close": 14.3000001907349}, {"option": "CVS270319P00080000", "bid": 5.5, "bid_size": 479.0, "ask": 6.45, "ask_size": 511.0, "iv": 0.3251, "open_interest": 307.0, "volume": 74.0, "delta": -0.4531, "gamma": 0.0264, "vega": 0.1904, "theta": -0.022, "rho": -0.1246, "theo": 5.8584, "change": 3.05, "open": 6.44, "high": 6.44, "low": 5.05, "tick": "up", "last_trade_price": 5.91, "last_trade_time": "2026-11-04T15:58:37", "percent_change": 106.643, "prev_day_close": 2.86000001430512}, {"option": "CVS270319C00082500", "bid": 5.05, "bid_size": 409.0, "ask": 6.7, "ask_size": 655.0, "iv": 0.3444, "open_interest": 97.0, "volume": 32.0, "delta": 0.4956, "gamma": 0.026, "vega": 0.1926, "theta": -0.0214, "rho": 0.1262, "theo": 5.3347, "change": -7.45, "open": 6.7, "high": 6.7, "low": 5.4, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T13:33:01", "percent_change": -57.9767, "prev_day_close": 12.8499999046326}, {"option": "CVS270319P00082500", "bid": 6.45, "bid_size": 628.0, "ask": 8.4, "ask_size": 624.0, "iv": 0.3283, "open_interest": 237.0, "volume": 1.0, "delta": -0.5187, "gamma": 0.0269, "vega": 0.1914, "theta": -0.0217, "rho": -0.1403, "theo": 7.1946, "change": 3.025, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-04T10:41:01", "percent_change": 84.6154, "prev_day_close": 3.57500004768372}, {"option": "CVS270319C00085000", "bid": 4.0, "bid_size": 625.0, "ask": 4.7, "ask_size": 519.0, "iv": 0.3147, "open_interest": 266.0, "volume": 236.0, "delta": 0.4334, "gamma": 0.0258, "vega": 0.19, "theta": -0.0212, "rho": 0.1122, "theo": 4.3427, "change": -6.61, "open": 4.25, "high": 6.2, "low": 3.97, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-11-04T15:34:16", "percent_change": -57.7293, "prev_day_close": 11.4499998092651}, {"option": "CVS270319P00085000", "bid": 8.15, "bid_size": 511.0, "ask": 9.1, "ask_size": 425.0, "iv": 0.3103, "open_interest": 530.0, "volume": 10.0, "delta": -0.5829, "gamma": 0.0266, "vega": 0.1874, "theta": -0.0209, "rho": -0.1551, "theo": 8.7005, "change": 4.075, "open": 8.37, "high": 8.51, "low": 8.1, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T15:45:33", "percent_change": 92.0904, "prev_day_close": 4.42500019073486}, {"option": "CVS270319C00087500", "bid": 2.89, "bid_size": 1088.0, "ask": 3.7, "ask_size": 134.0, "iv": 0.3014, "open_interest": 153.0, "volume": 13.0, "delta": 0.3742, "gamma": 0.025, "vega": 0.1832, "theta": -0.0204, "rho": 0.0976, "theo": 3.5046, "change": -6.25, "open": 3.63, "high": 3.75, "low": 3.5, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T14:30:40", "percent_change": -62.8141, "prev_day_close": 9.9500002861023}, {"option": "CVS270319P00087500", "bid": 9.45, "bid_size": 518.0, "ask": 10.75, "ask_size": 416.0, "iv": 0.298, "open_interest": 284.0, "volume": 3.0, "delta": -0.644, "gamma": 0.0257, "vega": 0.1788, "theta": -0.0195, "rho": -0.1683, "theo": 10.3651, "change": 4.0, "open": 8.6, "high": 9.3, "low": 8.6, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-04T10:20:46", "percent_change": 75.4717, "prev_day_close": 5.29999995231628}, {"option": "CVS270319C00090000", "bid": 2.61, "bid_size": 275.0, "ask": 3.15, "ask_size": 546.0, "iv": 0.3163, "open_interest": 260.0, "volume": 54.0, "delta": 0.3193, "gamma": 0.0236, "vega": 0.1729, "theta": -0.0193, "rho": 0.0839, "theo": 2.8068, "change": -5.23, "open": 3.9, "high": 3.9, "low": 2.7, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-11-04T14:31:21", "percent_change": -63.7805, "prev_day_close": 8.19999980926514}, {"option": "CVS270319P00090000", "bid": 11.2, "bid_size": 610.0, "ask": 12.85, "ask_size": 524.0, "iv": 0.303, "open_interest": 346.0, "volume": 9.0, "delta": -0.7004, "gamma": 0.0242, "vega": 0.1669, "theta": -0.0176, "rho": -0.1803, "theo": 12.1736, "change": 5.65, "open": 12.02, "high": 12.02, "low": 11.56, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T14:04:24", "percent_change": 88.9764, "prev_day_close": 6.34999990463257}, {"option": "CVS270319C00092500", "bid": 1.75, "bid_size": 1014.0, "ask": 2.52, "ask_size": 458.0, "iv": 0.3054, "open_interest": 264.0, "volume": 35.0, "delta": 0.2696, "gamma": 0.0219, "vega": 0.1602, "theta": -0.0179, "rho": 0.0713, "theo": 2.2347, "change": -4.805, "open": 2.6, "high": 2.6, "low": 2.42, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-04T15:25:41", "percent_change": -66.5052, "prev_day_close": 7.22500014305115}, {"option": "CVS270319P00092500", "bid": 13.0, "bid_size": 394.0, "ask": 14.85, "ask_size": 485.0, "iv": 0.2993, "open_interest": 153.0, "volume": 3.0, "delta": -0.7511, "gamma": 0.0222, "vega": 0.1516, "theta": -0.0154, "rho": -0.1906, "theo": 14.1104, "change": 6.15, "open": 13.75, "high": 13.75, "low": 13.75, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-11-04T12:07:18", "percent_change": 80.9211, "prev_day_close": 7.59999990463257}, {"option": "CVS270319C00095000", "bid": 1.62, "bid_size": 291.0, "ask": 2.05, "ask_size": 518.0, "iv": 0.3163, "open_interest": 635.0, "volume": 16.0, "delta": 0.2257, "gamma": 0.0198, "vega": 0.146, "theta": -0.0163, "rho": 0.06, "theo": 1.7733, "change": -4.345, "open": 1.71, "high": 2.5, "low": 1.71, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-04T13:47:41", "percent_change": -70.9388, "prev_day_close": 6.125}, {"option": "CVS270319P00095000", "bid": 14.65, "bid_size": 627.0, "ask": 17.3, "ask_size": 592.0, "iv": 0.298, "open_interest": 260.0, "volume": 1.0, "delta": -0.7957, "gamma": 0.0201, "vega": 0.1364, "theta": -0.0132, "rho": -0.1979, "theo": 16.1581, "change": 3.525, "open": 12.6, "high": 12.6, "low": 12.6, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-04T09:30:19", "percent_change": 38.843, "prev_day_close": 9.0750002861023}, {"option": "CVS270319C00097500", "bid": 1.11, "bid_size": 794.0, "ask": 1.67, "ask_size": 530.0, "iv": 0.3117, "open_interest": 250.0, "volume": 1.0, "delta": 0.1878, "gamma": 0.0177, "vega": 0.1312, "theta": -0.0147, "rho": 0.05, "theo": 1.4066, "change": -3.5, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T14:11:56", "percent_change": -70.7071, "prev_day_close": 4.95000004768372}, {"option": "CVS270319P00097500", "bid": 16.8, "bid_size": 264.0, "ask": 19.1, "ask_size": 254.0, "iv": 0.2806, "open_interest": 48.0, "volume": 0.0, "delta": -0.8344, "gamma": 0.0182, "vega": 0.1202, "theta": -0.011, "rho": -0.2004, "theo": 18.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-11-03T13:39:33", "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "CVS270319C00100000", "bid": 1.0, "bid_size": 195.0, "ask": 1.45, "ask_size": 816.0, "iv": 0.3239, "open_interest": 459.0, "volume": 156.0, "delta": 0.1559, "gamma": 0.0157, "vega": 0.1167, "theta": -0.0131, "rho": 0.0416, "theo": 1.1185, "change": -3.1, "open": 1.75, "high": 1.75, "low": 0.86, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T13:46:52", "percent_change": -72.9412, "prev_day_close": 4.25}, {"option": "CVS270319P00100000", "bid": 19.0, "bid_size": 374.0, "ask": 21.35, "ask_size": 521.0, "iv": 0.2738, "open_interest": 153.0, "volume": 0.0, "delta": -0.8683, "gamma": 0.0168, "vega": 0.1033, "theta": -0.0093, "rho": -0.1906, "theo": 20.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-28T13:48:05", "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "CVS270319C00105000", "bid": 0.51, "bid_size": 672.0, "ask": 0.99, "ask_size": 876.0, "iv": 0.3236, "open_interest": 312.0, "volume": 37.0, "delta": 0.1074, "gamma": 0.0119, "vega": 0.0906, "theta": -0.0103, "rho": 0.0288, "theo": 0.7201, "change": -2.19, "open": 1.0, "high": 1.1, "low": 0.7, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T15:42:08", "percent_change": -74.4898, "prev_day_close": 2.93999993801117}, {"option": "CVS270319P00105000", "bid": 23.65, "bid_size": 183.0, "ask": 26.05, "ask_size": 172.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": -0.927, "gamma": 0.0159, "vega": 0.0683, "theta": -0.0078, "rho": -0.141, "theo": 25.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-09-15T10:39:59", "percent_change": 0.0, "prev_day_close": 15.6750001907349}, {"option": "CVS270319C00110000", "bid": 0.26, "bid_size": 830.0, "ask": 0.67, "ask_size": 854.0, "iv": 0.3258, "open_interest": 396.0, "volume": 26.0, "delta": 0.0753, "gamma": 0.0089, "vega": 0.0699, "theta": -0.0081, "rho": 0.0202, "theo": 0.4814, "change": -1.46, "open": 0.65, "high": 0.95, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T11:19:33", "percent_change": -73.3668, "prev_day_close": 1.9899999499321}, {"option": "CVS270319P00110000", "bid": 28.5, "bid_size": 125.0, "ask": 30.95, "ask_size": 125.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0136, "vega": 0.0252, "theta": -0.0094, "rho": -0.0552, "theo": 30.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-09-17T15:33:33", "percent_change": 0.0, "prev_day_close": 20.375}, {"option": "CVS270319C00115000", "bid": 0.14, "bid_size": 670.0, "ask": 0.66, "ask_size": 731.0, "iv": 0.3498, "open_interest": 483.0, "volume": 5.0, "delta": 0.0545, "gamma": 0.0067, "vega": 0.0546, "theta": -0.0064, "rho": 0.0146, "theo": 0.3388, "change": -0.795, "open": 0.4, "high": 0.48, "low": 0.4, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T09:55:36", "percent_change": -62.3529, "prev_day_close": 1.27499997615814}, {"option": "CVS270319P00115000", "bid": 33.2, "bid_size": 122.0, "ask": 36.85, "ask_size": 121.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0022, "vega": 0.0, "theta": -0.0186, "rho": 0.0, "theo": 35.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "CVS270319C00120000", "bid": 0.01, "bid_size": 915.0, "ask": 0.3, "ask_size": 389.0, "iv": 0.3241, "open_interest": 976.0, "volume": 13.0, "delta": 0.0411, "gamma": 0.0052, "vega": 0.0436, "theta": -0.0053, "rho": 0.011, "theo": 0.2522, "change": -0.665, "open": 0.29, "high": 0.29, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T13:11:06", "percent_change": -75.1412, "prev_day_close": 0.884999990463257}, {"option": "CVS270319P00120000", "bid": 38.5, "bid_size": 125.0, "ask": 40.9, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 40.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4250001907349}, {"option": "CVS270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 707.0, "iv": 0.3696, "open_interest": 81.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0041, "vega": 0.0359, "theta": -0.0045, "rho": 0.0086, "theo": 0.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29499995708466}, {"option": "CVS270319P00125000", "bid": 43.5, "bid_size": 125.0, "ask": 45.9, "ask_size": 125.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 45.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-09-02T15:30:58", "percent_change": 0.0, "prev_day_close": 34.2250003814697}, {"option": "CVS270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 575.0, "iv": 0.3748, "open_interest": 23.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0033, "vega": 0.0301, "theta": -0.0039, "rho": 0.007, "theo": 0.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-27T14:54:29", "percent_change": 0.0, "prev_day_close": 0.439999986439943}, {"option": "CVS270319P00130000", "bid": 48.5, "bid_size": 121.0, "ask": 50.9, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 50.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "CVS270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 896.0, "iv": 0.3844, "open_interest": 492.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0027, "vega": 0.0259, "theta": -0.0035, "rho": 0.0058, "theo": 0.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-10-26T11:37:54", "percent_change": 0.0, "prev_day_close": 0.25999999511987}, {"option": "CVS270319P00135000", "bid": 53.5, "bid_size": 121.0, "ask": 55.9, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 55.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9750003814697}, {"option": "CVS270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 503.0, "iv": 0.3994, "open_interest": 18.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0023, "vega": 0.0224, "theta": -0.0031, "rho": 0.0049, "theo": 0.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-05T15:31:14", "percent_change": 0.0, "prev_day_close": 0.249999998137355}, {"option": "CVS270319P00140000", "bid": 58.5, "bid_size": 121.0, "ask": 60.9, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 60.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6749992370606}, {"option": "CVS270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 763.0, "iv": 0.4874, "open_interest": 36.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0019, "vega": 0.0198, "theta": -0.0028, "rho": 0.0042, "theo": 0.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CVS270319P00145000", "bid": 63.45, "bid_size": 125.0, "ask": 65.9, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 65.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7749996185303}, {"option": "CVS270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 484.0, "iv": 0.4288, "open_interest": 14.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0017, "vega": 0.0175, "theta": -0.0026, "rho": 0.0036, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T13:52:29", "percent_change": 0.0, "prev_day_close": 0.185000007040799}, {"option": "CVS270319P00150000", "bid": 68.45, "bid_size": 125.0, "ask": 71.05, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 70.01, "change": 8.4, "open": 67.3, "high": 67.3, "low": 67.3, "tick": "up", "last_trade_price": 67.3, "last_trade_time": "2026-11-04T09:46:05", "percent_change": 14.2615, "prev_day_close": 58.8999996185303}, {"option": "CVS270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 765.0, "iv": 0.5282, "open_interest": 9.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0014, "vega": 0.0156, "theta": -0.0024, "rho": 0.0032, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-20T15:08:20", "percent_change": 0.0, "prev_day_close": 0.18499999679625}, {"option": "CVS270319P00155000", "bid": 73.45, "bid_size": 125.0, "ask": 75.9, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 75.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8999996185303}, {"option": "CVS270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 820.0, "iv": 0.509, "open_interest": 74.0, "volume": 10.0, "delta": 0.0108, "gamma": 0.0013, "vega": 0.0141, "theta": -0.0022, "rho": 0.0028, "theo": 0.0708, "change": -0.17, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:09:21", "percent_change": -94.4444, "prev_day_close": 0.179999996908009}, {"option": "CVS270319P00160000", "bid": 78.5, "bid_size": 125.0, "ask": 80.9, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 80.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8999977111816}, {"option": "CVS270521C00050000", "bid": 30.15, "bid_size": 481.0, "ask": 32.0, "ask_size": 371.0, "iv": 0.4581, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0033, "vega": 0.0429, "theta": 0.0, "rho": 0.1639, "theo": 30.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "CVS270521P00050000", "bid": 0.2, "bid_size": 466.0, "ask": 0.48, "ask_size": 295.0, "iv": 0.3882, "open_interest": 0.0, "volume": 6.0, "delta": -0.0388, "gamma": 0.0036, "vega": 0.0497, "theta": -0.0048, "rho": -0.0177, "theo": 0.3935, "change": 0.19, "open": 0.35, "high": 0.37, "low": 0.35, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T14:40:40", "percent_change": 105.556, "prev_day_close": 0.179999996908009}, {"option": "CVS270521C00055000", "bid": 25.55, "bid_size": 488.0, "ask": 27.65, "ask_size": 373.0, "iv": 0.438, "open_interest": 0.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0055, "vega": 0.0678, "theta": -0.0026, "rho": 0.2272, "theo": 26.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7749996185303}, {"option": "CVS270521P00055000", "bid": 0.4, "bid_size": 532.0, "ask": 0.8, "ask_size": 246.0, "iv": 0.365, "open_interest": 10.0, "volume": 38.0, "delta": -0.067, "gamma": 0.0059, "vega": 0.0762, "theta": -0.0071, "rho": -0.0306, "theo": 0.7139, "change": 0.295, "open": 0.6, "high": 0.71, "low": 0.6, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-04T13:39:25", "percent_change": 71.0843, "prev_day_close": 0.415000006556511}, {"option": "CVS270521C00060000", "bid": 21.15, "bid_size": 447.0, "ask": 23.3, "ask_size": 360.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0085, "vega": 0.104, "theta": -0.0063, "rho": 0.2344, "theo": 21.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "CVS270521P00060000", "bid": 1.07, "bid_size": 388.0, "ask": 1.45, "ask_size": 496.0, "iv": 0.3667, "open_interest": 12.0, "volume": 26.0, "delta": -0.1107, "gamma": 0.0089, "vega": 0.1107, "theta": -0.0099, "rho": -0.0508, "theo": 1.2639, "change": 0.435, "open": 1.45, "high": 1.45, "low": 1.15, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-04T14:42:38", "percent_change": 60.0, "prev_day_close": 0.725000008940697}, {"option": "CVS270521C00065000", "bid": 16.95, "bid_size": 251.0, "ask": 18.95, "ask_size": 251.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": 0.8391, "gamma": 0.0121, "vega": 0.1436, "theta": -0.0102, "rho": 0.2335, "theo": 17.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "CVS270521P00065000", "bid": 1.7, "bid_size": 506.0, "ask": 2.3, "ask_size": 434.0, "iv": 0.3471, "open_interest": 13.0, "volume": 36.0, "delta": -0.1718, "gamma": 0.0124, "vega": 0.1484, "theta": -0.013, "rho": -0.0791, "theo": 2.1343, "change": 0.78, "open": 1.86, "high": 2.1, "low": 1.86, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T13:18:49", "percent_change": 59.0909, "prev_day_close": 1.32000002264976}, {"option": "CVS270521C00070000", "bid": 12.6, "bid_size": 626.0, "ask": 15.15, "ask_size": 501.0, "iv": 0.3391, "open_interest": 5.0, "volume": 18.0, "delta": 0.7619, "gamma": 0.0156, "vega": 0.1794, "theta": -0.0138, "rho": 0.2248, "theo": 14.0198, "change": -9.175, "open": 14.0, "high": 14.15, "low": 13.7, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-11-04T13:48:32", "percent_change": -39.3355, "prev_day_close": 23.3249998092651}, {"option": "CVS270521P00070000", "bid": 3.15, "bid_size": 203.0, "ask": 3.95, "ask_size": 529.0, "iv": 0.3552, "open_interest": 46.0, "volume": 63.0, "delta": -0.2498, "gamma": 0.0158, "vega": 0.1848, "theta": -0.0157, "rho": -0.1157, "theo": 3.4024, "change": 1.16, "open": 3.18, "high": 3.5, "low": 3.15, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-11-04T15:56:04", "percent_change": 53.4562, "prev_day_close": 2.16999995708466}, {"option": "CVS270521C00075000", "bid": 9.7, "bid_size": 599.0, "ask": 11.9, "ask_size": 509.0, "iv": 0.3392, "open_interest": 3.0, "volume": 7.0, "delta": 0.6706, "gamma": 0.0186, "vega": 0.2103, "theta": -0.0166, "rho": 0.2088, "theo": 10.8008, "change": -8.325, "open": 10.95, "high": 10.95, "low": 10.95, "tick": "no_change", "last_trade_price": 10.95, "last_trade_time": "2026-11-04T14:03:56", "percent_change": -43.1907, "prev_day_close": 19.2750005722046}, {"option": "CVS270521P00075000", "bid": 4.5, "bid_size": 532.0, "ask": 5.4, "ask_size": 355.0, "iv": 0.3307, "open_interest": 21.0, "volume": 2.0, "delta": -0.3415, "gamma": 0.0188, "vega": 0.2127, "theta": -0.0177, "rho": -0.1569, "theo": 5.1303, "change": 1.945, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T11:23:57", "percent_change": 70.5989, "prev_day_close": 2.75499999523163}, {"option": "CVS270521C00077500", "bid": 8.4, "bid_size": 697.0, "ask": 10.35, "ask_size": 674.0, "iv": 0.3354, "open_interest": 0.0, "volume": 3.0, "delta": 0.6213, "gamma": 0.0197, "vega": 0.2196, "theta": -0.0175, "rho": 0.1967, "theo": 9.3804, "change": -8.065, "open": 9.4, "high": 9.4, "low": 9.36, "tick": "down", "last_trade_price": 9.36, "last_trade_time": "2026-11-04T13:37:31", "percent_change": -46.2841, "prev_day_close": 17.4250001907349}, {"option": "CVS270521P00077500", "bid": 5.85, "bid_size": 173.0, "ask": 7.15, "ask_size": 473.0, "iv": 0.3499, "open_interest": 0.0, "volume": 26.0, "delta": -0.391, "gamma": 0.0199, "vega": 0.2224, "theta": -0.0182, "rho": -0.1783, "theo": 6.1832, "change": 2.275, "open": 6.34, "high": 6.34, "low": 5.5, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T15:46:43", "percent_change": 62.7586, "prev_day_close": 3.625}, {"option": "CVS270521C00080000", "bid": 7.8, "bid_size": 256.0, "ask": 8.55, "ask_size": 547.0, "iv": 0.336, "open_interest": 87.0, "volume": 136.0, "delta": 0.5708, "gamma": 0.0205, "vega": 0.2272, "theta": -0.0181, "rho": 0.1848, "theo": 8.0948, "change": -7.475, "open": 8.0, "high": 8.5, "low": 7.8, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-04T15:40:16", "percent_change": -47.0866, "prev_day_close": 15.875}, {"option": "CVS270521P00080000", "bid": 6.95, "bid_size": 355.0, "ask": 8.5, "ask_size": 458.0, "iv": 0.3481, "open_interest": 5.0, "volume": 6.0, "delta": -0.442, "gamma": 0.0207, "vega": 0.2284, "theta": -0.0184, "rho": -0.1987, "theo": 7.3683, "change": 3.05, "open": 6.2, "high": 7.2, "low": 6.2, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-04T15:54:35", "percent_change": 74.3902, "prev_day_close": 4.10000002384186}, {"option": "CVS270521C00082500", "bid": 6.6, "bid_size": 282.0, "ask": 7.85, "ask_size": 639.0, "iv": 0.3421, "open_interest": 24.0, "volume": 0.0, "delta": 0.5199, "gamma": 0.021, "vega": 0.2308, "theta": -0.0184, "rho": 0.1718, "theo": 6.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.65, "last_trade_time": "2026-09-29T11:15:18", "percent_change": 0.0, "prev_day_close": 14.6750001907349}, {"option": "CVS270521P00082500", "bid": 7.9, "bid_size": 517.0, "ask": 9.0, "ask_size": 373.0, "iv": 0.3195, "open_interest": 10.0, "volume": 78.0, "delta": -0.4935, "gamma": 0.0213, "vega": 0.2306, "theta": -0.0184, "rho": -0.2194, "theo": 8.6883, "change": 3.135, "open": 8.87, "high": 8.87, "low": 8.1, "tick": "down", "last_trade_price": 8.36, "last_trade_time": "2026-11-04T12:02:52", "percent_change": 60.0, "prev_day_close": 5.22500014305115}, {"option": "CVS270521C00085000", "bid": 5.6, "bid_size": 335.0, "ask": 6.45, "ask_size": 614.0, "iv": 0.3323, "open_interest": 112.0, "volume": 9.0, "delta": 0.4695, "gamma": 0.021, "vega": 0.2304, "theta": -0.0184, "rho": 0.1584, "theo": 5.9169, "change": -5.975, "open": 7.05, "high": 7.05, "low": 6.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-04T15:37:57", "percent_change": -48.2828, "prev_day_close": 12.375}, {"option": "CVS270521P00085000", "bid": 9.3, "bid_size": 516.0, "ask": 10.5, "ask_size": 374.0, "iv": 0.317, "open_interest": 199.0, "volume": 35.0, "delta": -0.5447, "gamma": 0.0214, "vega": 0.2292, "theta": -0.018, "rho": -0.236, "theo": 10.1409, "change": 4.25, "open": 9.89, "high": 10.0, "low": 9.89, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T12:43:51", "percent_change": 73.913, "prev_day_close": 5.75}, {"option": "CVS270521C00087500", "bid": 4.7, "bid_size": 474.0, "ask": 5.7, "ask_size": 724.0, "iv": 0.3338, "open_interest": 178.0, "volume": 6.0, "delta": 0.4207, "gamma": 0.0208, "vega": 0.2268, "theta": -0.018, "rho": 0.1433, "theo": 5.0169, "change": -6.5, "open": 5.7, "high": 5.7, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T13:53:41", "percent_change": -56.0345, "prev_day_close": 11.5999999046326}, {"option": "CVS270521P00087500", "bid": 10.75, "bid_size": 512.0, "ask": 12.05, "ask_size": 320.0, "iv": 0.3114, "open_interest": 122.0, "volume": 2.0, "delta": -0.5946, "gamma": 0.0213, "vega": 0.2238, "theta": -0.0174, "rho": -0.2518, "theo": 11.7201, "change": 5.235, "open": 12.31, "high": 12.31, "low": 12.31, "tick": "up", "last_trade_price": 12.31, "last_trade_time": "2026-11-04T13:49:47", "percent_change": 73.9929, "prev_day_close": 7.07500004768372}, {"option": "CVS270521C00090000", "bid": 3.0, "bid_size": 963.0, "ask": 4.65, "ask_size": 468.0, "iv": 0.3054, "open_interest": 90.0, "volume": 3.0, "delta": 0.3743, "gamma": 0.0202, "vega": 0.2199, "theta": -0.0175, "rho": 0.1295, "theo": 4.2347, "change": -5.3, "open": 4.35, "high": 4.35, "low": 4.35, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-11-04T14:29:15", "percent_change": -54.9223, "prev_day_close": 9.65000009536743}, {"option": "CVS270521P00090000", "bid": 12.4, "bid_size": 507.0, "ask": 14.65, "ask_size": 510.0, "iv": 0.3292, "open_interest": 48.0, "volume": 6.0, "delta": -0.6425, "gamma": 0.0208, "vega": 0.2151, "theta": -0.0165, "rho": -0.2625, "theo": 13.4182, "change": 5.03, "open": 13.0, "high": 13.0, "low": 12.93, "tick": "down", "last_trade_price": 12.93, "last_trade_time": "2026-11-04T12:31:23", "percent_change": 63.6709, "prev_day_close": 7.90000009536743}, {"option": "CVS270521C00092500", "bid": 3.05, "bid_size": 650.0, "ask": 4.25, "ask_size": 631.0, "iv": 0.3274, "open_interest": 20.0, "volume": 0.0, "delta": 0.3306, "gamma": 0.0194, "vega": 0.2103, "theta": -0.0167, "rho": 0.1163, "theo": 3.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-11-03T11:16:51", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "CVS270521P00092500", "bid": 14.15, "bid_size": 402.0, "ask": 15.6, "ask_size": 274.0, "iv": 0.3054, "open_interest": 17.0, "volume": 1.0, "delta": -0.6878, "gamma": 0.02, "vega": 0.2045, "theta": -0.0154, "rho": -0.2744, "theo": 15.228, "change": 5.9, "open": 15.1, "high": 15.1, "low": 15.1, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-11-04T12:23:32", "percent_change": 64.1304, "prev_day_close": 9.2000002861023}, {"option": "CVS270521C00095000", "bid": 2.9, "bid_size": 2.0, "ask": 3.5, "ask_size": 821.0, "iv": 0.3333, "open_interest": 50.0, "volume": 6.0, "delta": 0.2902, "gamma": 0.0183, "vega": 0.1989, "theta": -0.0157, "rho": 0.1038, "theo": 2.9795, "change": -4.625, "open": 3.35, "high": 3.35, "low": 3.01, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-04T13:57:05", "percent_change": -60.2606, "prev_day_close": 7.67499995231628}, {"option": "CVS270521P00095000", "bid": 16.1, "bid_size": 268.0, "ask": 19.0, "ask_size": 283.0, "iv": 0.3435, "open_interest": 6.0, "volume": 0.0, "delta": -0.7299, "gamma": 0.019, "vega": 0.1906, "theta": -0.0141, "rho": -0.2774, "theo": 17.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "CVS270521C00097500", "bid": 1.82, "bid_size": 615.0, "ask": 3.05, "ask_size": 627.0, "iv": 0.3188, "open_interest": 18.0, "volume": 0.0, "delta": 0.2535, "gamma": 0.0171, "vega": 0.1865, "theta": -0.0147, "rho": 0.0908, "theo": 2.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.22, "last_trade_time": "2026-10-22T12:00:22", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CVS270521P00097500", "bid": 17.9, "bid_size": 259.0, "ask": 19.8, "ask_size": 253.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": -0.7684, "gamma": 0.0178, "vega": 0.1752, "theta": -0.0127, "rho": -0.2783, "theo": 19.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "CVS270521C00100000", "bid": 1.82, "bid_size": 585.0, "ask": 2.56, "ask_size": 649.0, "iv": 0.3282, "open_interest": 117.0, "volume": 2.0, "delta": 0.2207, "gamma": 0.0159, "vega": 0.1729, "theta": -0.0136, "rho": 0.0801, "theo": 2.0836, "change": -3.575, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T09:56:18", "percent_change": -60.8511, "prev_day_close": 5.875}, {"option": "CVS270521P00100000", "bid": 19.65, "bid_size": 337.0, "ask": 22.3, "ask_size": 334.0, "iv": 0.3048, "open_interest": 6.0, "volume": 3.0, "delta": -0.803, "gamma": 0.0165, "vega": 0.1603, "theta": -0.0112, "rho": -0.2838, "theo": 21.238, "change": 6.05, "open": 18.5, "high": 19.65, "low": 18.5, "tick": "up", "last_trade_price": 19.65, "last_trade_time": "2026-11-04T09:31:26", "percent_change": 44.4853, "prev_day_close": 13.5999999046326}, {"option": "CVS270521C00105000", "bid": 1.21, "bid_size": 638.0, "ask": 1.94, "ask_size": 886.0, "iv": 0.3314, "open_interest": 56.0, "volume": 2.0, "delta": 0.1664, "gamma": 0.0132, "vega": 0.1461, "theta": -0.0115, "rho": 0.0611, "theo": 1.4669, "change": -2.73, "open": 1.62, "high": 1.62, "low": 1.62, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-04T09:56:18", "percent_change": -62.7586, "prev_day_close": 4.35000014305115}, {"option": "CVS270521P00105000", "bid": 24.05, "bid_size": 249.0, "ask": 26.4, "ask_size": 247.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": -0.862, "gamma": 0.0146, "vega": 0.1284, "theta": -0.0087, "rho": -0.2631, "theo": 25.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.875}, {"option": "CVS270521C00110000", "bid": 0.87, "bid_size": 460.0, "ask": 1.32, "ask_size": 821.0, "iv": 0.3316, "open_interest": 54.0, "volume": 4.0, "delta": 0.1257, "gamma": 0.0108, "vega": 0.1214, "theta": -0.0096, "rho": 0.0466, "theo": 1.0494, "change": -2.18, "open": 1.15, "high": 1.17, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T12:10:04", "percent_change": -68.5535, "prev_day_close": 3.17999994754791}, {"option": "CVS270521P00110000", "bid": 28.6, "bid_size": 176.0, "ask": 31.05, "ask_size": 169.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9127, "gamma": 0.014, "vega": 0.0916, "theta": -0.0079, "rho": -0.1876, "theo": 30.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.96, "last_trade_time": "2026-09-23T12:26:56", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "CVS270521C00115000", "bid": 0.47, "bid_size": 670.0, "ask": 1.04, "ask_size": 621.0, "iv": 0.3318, "open_interest": 21.0, "volume": 2.0, "delta": 0.0958, "gamma": 0.0088, "vega": 0.1003, "theta": -0.008, "rho": 0.0358, "theo": 0.7665, "change": -1.465, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-04T09:56:18", "percent_change": -64.1138, "prev_day_close": 2.2849999666214}, {"option": "CVS270521P00115000", "bid": 33.5, "bid_size": 180.0, "ask": 35.95, "ask_size": 178.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0158, "vega": 0.0514, "theta": -0.0078, "rho": -0.0996, "theo": 35.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.94, "last_trade_time": "2026-10-20T12:28:39", "percent_change": 0.0, "prev_day_close": 25.4749994277954}, {"option": "CVS270521C00120000", "bid": 0.3, "bid_size": 592.0, "ask": 1.01, "ask_size": 685.0, "iv": 0.3492, "open_interest": 4.0, "volume": 2.0, "delta": 0.0739, "gamma": 0.0071, "vega": 0.0828, "theta": -0.0067, "rho": 0.0278, "theo": 0.5733, "change": -1.07, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-04T09:56:18", "percent_change": -64.4578, "prev_day_close": 1.66000002622604}, {"option": "CVS270521P00120000", "bid": 38.2, "bid_size": 121.0, "ask": 42.05, "ask_size": 121.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0051, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 40.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "CVS270521C00125000", "bid": 0.14, "bid_size": 586.0, "ask": 0.79, "ask_size": 595.0, "iv": 0.3504, "open_interest": 5.0, "volume": 0.0, "delta": 0.0581, "gamma": 0.0057, "vega": 0.0688, "theta": -0.0057, "rho": 0.0219, "theo": 0.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-20T13:55:34", "percent_change": 0.0, "prev_day_close": 1.34500002861023}, {"option": "CVS270521P00125000", "bid": 43.4, "bid_size": 125.0, "ask": 46.0, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 45.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "CVS270521C00130000", "bid": 0.05, "bid_size": 531.0, "ask": 0.66, "ask_size": 628.0, "iv": 0.3561, "open_interest": 9.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0047, "vega": 0.0579, "theta": -0.0049, "rho": 0.0176, "theo": 0.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.790000021457672}, {"option": "CVS270521P00130000", "bid": 48.4, "bid_size": 121.0, "ask": 51.0, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 50.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "CVS270521C00135000", "bid": 0.01, "bid_size": 530.0, "ask": 0.52, "ask_size": 509.0, "iv": 0.3599, "open_interest": 1.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.0039, "vega": 0.0493, "theta": -0.0042, "rho": 0.0145, "theo": 0.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-10-20T13:55:43", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "CVS270521P00135000", "bid": 53.4, "bid_size": 121.0, "ask": 56.0, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 55.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1500015258789}, {"option": "CVS270521C00140000", "bid": 0.03, "bid_size": 589.0, "ask": 0.45, "ask_size": 884.0, "iv": 0.3741, "open_interest": 0.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0033, "vega": 0.0427, "theta": -0.0038, "rho": 0.0121, "theo": 0.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.545000001788139}, {"option": "CVS270521P00140000", "bid": 58.4, "bid_size": 121.0, "ask": 61.0, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0134, "rho": 0.0, "theo": 60.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "CVS270617C00037500", "bid": 41.95, "bid_size": 121.0, "ask": 44.45, "ask_size": 121.0, "iv": 0.6014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0007, "vega": 0.0088, "theta": 0.0, "rho": 0.0855, "theo": 42.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.35, "last_trade_time": "2026-10-21T14:48:22", "percent_change": 0.0, "prev_day_close": 54.0499992370606}, {"option": "CVS270617P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 725.0, "iv": 0.5071, "open_interest": 62.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.001, "vega": 0.0192, "theta": -0.0019, "rho": -0.006, "theo": 0.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-08T10:56:01", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "CVS270617C00040000", "bid": 39.5, "bid_size": 283.0, "ask": 42.0, "ask_size": 275.0, "iv": 0.5594, "open_interest": 2.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.001, "vega": 0.0138, "theta": 0.0, "rho": 0.0969, "theo": 40.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.28, "last_trade_time": "2026-10-21T14:19:39", "percent_change": 0.0, "prev_day_close": 51.5749988555908}, {"option": "CVS270617P00040000", "bid": 0.05, "bid_size": 209.0, "ask": 0.47, "ask_size": 761.0, "iv": 0.486, "open_interest": 27.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0014, "vega": 0.0239, "theta": -0.0022, "rho": -0.0077, "theo": 0.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-10T10:04:24", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "CVS270617C00042500", "bid": 37.05, "bid_size": 259.0, "ask": 39.55, "ask_size": 253.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0014, "vega": 0.0194, "theta": 0.0, "rho": 0.1116, "theo": 38.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.125}, {"option": "CVS270617P00042500", "bid": 0.08, "bid_size": 411.0, "ask": 0.25, "ask_size": 342.0, "iv": 0.4158, "open_interest": 28.0, "volume": 2.0, "delta": -0.0193, "gamma": 0.0018, "vega": 0.0297, "theta": -0.0027, "rho": -0.01, "theo": 0.2048, "change": 0.055, "open": 0.13, "high": 0.18, "low": 0.13, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T15:39:35", "percent_change": 44.0, "prev_day_close": 0.125}, {"option": "CVS270617C00045000", "bid": 34.65, "bid_size": 259.0, "ask": 37.15, "ask_size": 253.0, "iv": 0.4921, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.002, "vega": 0.028, "theta": 0.0, "rho": 0.1296, "theo": 35.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.99, "last_trade_time": "2026-08-12T13:34:35", "percent_change": 0.0, "prev_day_close": 46.8250007629394}, {"option": "CVS270617P00045000", "bid": 0.1, "bid_size": 312.0, "ask": 0.59, "ask_size": 770.0, "iv": 0.4356, "open_interest": 54.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0023, "vega": 0.0373, "theta": -0.0033, "rho": -0.013, "theo": 0.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-20T12:18:52", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "CVS270617C00047500", "bid": 32.6, "bid_size": 505.0, "ask": 34.75, "ask_size": 427.0, "iv": 0.4923, "open_interest": 12.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0027, "vega": 0.0386, "theta": 0.0, "rho": 0.1503, "theo": 33.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.02, "last_trade_time": "2026-09-28T11:23:01", "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "CVS270617P00047500", "bid": 0.21, "bid_size": 293.0, "ask": 0.5, "ask_size": 518.0, "iv": 0.4029, "open_interest": 89.0, "volume": 0.0, "delta": -0.033, "gamma": 0.003, "vega": 0.0463, "theta": -0.004, "rho": -0.017, "theo": 0.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-28T12:53:37", "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "CVS270617C00050000", "bid": 30.25, "bid_size": 504.0, "ask": 32.4, "ask_size": 429.0, "iv": 0.4666, "open_interest": 5.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0036, "vega": 0.0502, "theta": -0.0004, "rho": 0.1777, "theo": 30.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.55, "last_trade_time": "2026-09-24T14:00:12", "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "CVS270617P00050000", "bid": 0.22, "bid_size": 404.0, "ask": 0.79, "ask_size": 629.0, "iv": 0.3976, "open_interest": 64.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0038, "vega": 0.0576, "theta": -0.0048, "rho": -0.0222, "theo": 0.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CVS270617C00055000", "bid": 25.65, "bid_size": 572.0, "ask": 27.85, "ask_size": 435.0, "iv": 0.4256, "open_interest": 19.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0058, "vega": 0.0808, "theta": -0.0032, "rho": 0.2374, "theo": 26.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.45, "last_trade_time": "2026-08-11T14:17:27", "percent_change": 0.0, "prev_day_close": 36.9000015258789}, {"option": "CVS270617P00055000", "bid": 0.5, "bid_size": 455.0, "ask": 1.0, "ask_size": 407.0, "iv": 0.3642, "open_interest": 104.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.006, "vega": 0.0864, "theta": -0.0069, "rho": -0.037, "theo": 0.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-20T13:04:09", "percent_change": 0.0, "prev_day_close": 0.394999995827675}, {"option": "CVS270617C00060000", "bid": 21.3, "bid_size": 614.0, "ask": 23.4, "ask_size": 470.0, "iv": 0.3919, "open_interest": 14.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0086, "vega": 0.1182, "theta": -0.0065, "rho": 0.2516, "theo": 21.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.8, "last_trade_time": "2026-10-30T09:47:14", "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "CVS270617P00060000", "bid": 1.17, "bid_size": 884.0, "ask": 1.55, "ask_size": 319.0, "iv": 0.355, "open_interest": 580.0, "volume": 5.0, "delta": -0.1169, "gamma": 0.0089, "vega": 0.1224, "theta": -0.0096, "rho": -0.0596, "theo": 1.4178, "change": 0.645, "open": 1.26, "high": 1.44, "low": 1.25, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-11-04T11:47:53", "percent_change": 81.1321, "prev_day_close": 0.794999986886978}, {"option": "CVS270617C00062500", "bid": 19.25, "bid_size": 615.0, "ask": 21.35, "ask_size": 469.0, "iv": 0.3818, "open_interest": 1.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0102, "vega": 0.1382, "theta": -0.0082, "rho": 0.2564, "theo": 19.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.03, "last_trade_time": "2026-05-21T10:47:09", "percent_change": 0.0, "prev_day_close": 29.9750003814697}, {"option": "CVS270617P00062500", "bid": 1.48, "bid_size": 505.0, "ask": 2.02, "ask_size": 453.0, "iv": 0.3487, "open_interest": 96.0, "volume": 20.0, "delta": -0.1452, "gamma": 0.0105, "vega": 0.1424, "theta": -0.0109, "rho": -0.0742, "theo": 1.8317, "change": 0.87, "open": 1.85, "high": 1.85, "low": 1.72, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-11-04T12:42:07", "percent_change": 102.353, "prev_day_close": 0.849999994039536}, {"option": "CVS270617C00065000", "bid": 16.55, "bid_size": 645.0, "ask": 19.4, "ask_size": 492.0, "iv": 0.3504, "open_interest": 13.0, "volume": 1.0, "delta": 0.8298, "gamma": 0.0119, "vega": 0.1584, "theta": -0.0099, "rho": 0.259, "theo": 17.9654, "change": -9.63, "open": 18.17, "high": 18.17, "low": 18.17, "tick": "down", "last_trade_price": 18.17, "last_trade_time": "2026-11-04T13:39:35", "percent_change": -34.6403, "prev_day_close": 27.8000001907349}, {"option": "CVS270617P00065000", "bid": 2.13, "bid_size": 483.0, "ask": 2.45, "ask_size": 290.0, "iv": 0.3469, "open_interest": 308.0, "volume": 44.0, "delta": -0.1777, "gamma": 0.0121, "vega": 0.1614, "theta": -0.0123, "rho": -0.0901, "theo": 2.3374, "change": 0.905, "open": 2.0, "high": 2.33, "low": 1.84, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T15:52:43", "percent_change": 67.2862, "prev_day_close": 1.34500002861023}, {"option": "CVS270617C00067500", "bid": 15.4, "bid_size": 641.0, "ask": 17.25, "ask_size": 486.0, "iv": 0.3574, "open_interest": 4.0, "volume": 4.0, "delta": 0.7938, "gamma": 0.0135, "vega": 0.1771, "theta": -0.0115, "rho": 0.2522, "theo": 16.1149, "change": -8.28, "open": 17.37, "high": 17.37, "low": 17.37, "tick": "down", "last_trade_price": 17.37, "last_trade_time": "2026-11-04T09:31:47", "percent_change": -32.2807, "prev_day_close": 25.6499996185303}, {"option": "CVS270617P00067500", "bid": 2.6, "bid_size": 690.0, "ask": 3.65, "ask_size": 770.0, "iv": 0.3556, "open_interest": 282.0, "volume": 0.0, "delta": -0.214, "gamma": 0.0138, "vega": 0.1806, "theta": -0.0136, "rho": -0.1085, "theo": 2.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-10-12T12:34:53", "percent_change": 0.0, "prev_day_close": 1.7049999833107}, {"option": "CVS270617C00070000", "bid": 13.0, "bid_size": 720.0, "ask": 15.55, "ask_size": 559.0, "iv": 0.3366, "open_interest": 76.0, "volume": 15.0, "delta": 0.7544, "gamma": 0.015, "vega": 0.195, "theta": -0.013, "rho": 0.2503, "theo": 14.3706, "change": -9.35, "open": 14.7, "high": 14.7, "low": 14.47, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-11-04T14:00:43", "percent_change": -38.9583, "prev_day_close": 24.0}, {"option": "CVS270617P00070000", "bid": 3.1, "bid_size": 969.0, "ask": 4.6, "ask_size": 869.0, "iv": 0.3514, "open_interest": 572.0, "volume": 10.0, "delta": -0.254, "gamma": 0.0153, "vega": 0.1982, "theta": -0.0148, "rho": -0.1286, "theo": 3.6542, "change": 1.335, "open": 2.58, "high": 3.65, "low": 2.58, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-04T12:45:16", "percent_change": 57.6674, "prev_day_close": 2.31499999761581}, {"option": "CVS270617C00072500", "bid": 12.3, "bid_size": 390.0, "ask": 13.8, "ask_size": 503.0, "iv": 0.3525, "open_interest": 9.0, "volume": 0.0, "delta": 0.7121, "gamma": 0.0164, "vega": 0.2113, "theta": -0.0142, "rho": 0.2459, "theo": 12.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.57, "last_trade_time": "2026-09-21T13:40:42", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "CVS270617P00072500", "bid": 3.85, "bid_size": 977.0, "ask": 5.2, "ask_size": 828.0, "iv": 0.34, "open_interest": 313.0, "volume": 77.0, "delta": -0.297, "gamma": 0.0168, "vega": 0.2137, "theta": -0.0157, "rho": -0.1497, "theo": 4.4772, "change": 1.91, "open": 4.5, "high": 4.5, "low": 4.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-11-04T14:39:14", "percent_change": 85.2679, "prev_day_close": 2.24000000953674}, {"option": "CVS270617C00075000", "bid": 10.35, "bid_size": 718.0, "ask": 12.4, "ask_size": 564.0, "iv": 0.341, "open_interest": 63.0, "volume": 2.0, "delta": 0.6674, "gamma": 0.0176, "vega": 0.2249, "theta": -0.0153, "rho": 0.239, "theo": 11.2232, "change": -7.05, "open": 12.6, "high": 12.6, "low": 12.6, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-04T13:30:44", "percent_change": -35.8779, "prev_day_close": 19.6500005722046}, {"option": "CVS270617P00075000", "bid": 4.9, "bid_size": 807.0, "ask": 6.75, "ask_size": 845.0, "iv": 0.3521, "open_interest": 428.0, "volume": 8.0, "delta": -0.3426, "gamma": 0.018, "vega": 0.2266, "theta": -0.0165, "rho": -0.1721, "theo": 5.4198, "change": 2.195, "open": 5.48, "high": 5.48, "low": 5.09, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T15:03:58", "percent_change": 75.5594, "prev_day_close": 2.90499997138977}, {"option": "CVS270617C00077500", "bid": 9.45, "bid_size": 386.0, "ask": 11.0, "ask_size": 814.0, "iv": 0.3478, "open_interest": 46.0, "volume": 4.0, "delta": 0.6208, "gamma": 0.0186, "vega": 0.2354, "theta": -0.016, "rho": 0.2304, "theo": 9.8291, "change": -7.945, "open": 11.35, "high": 11.35, "low": 9.83, "tick": "down", "last_trade_price": 9.83, "last_trade_time": "2026-11-04T12:06:03", "percent_change": -44.6976, "prev_day_close": 17.7750005722046}, {"option": "CVS270617P00077500", "bid": 5.85, "bid_size": 860.0, "ask": 6.95, "ask_size": 605.0, "iv": 0.3274, "open_interest": 204.0, "volume": 2.0, "delta": -0.3902, "gamma": 0.0191, "vega": 0.2365, "theta": -0.017, "rho": -0.1944, "theo": 6.4854, "change": 2.965, "open": 6.44, "high": 6.54, "low": 6.44, "tick": "up", "last_trade_price": 6.54, "last_trade_time": "2026-11-04T12:45:12", "percent_change": 82.9371, "prev_day_close": 3.57499992847443}, {"option": "CVS270617C00080000", "bid": 8.05, "bid_size": 704.0, "ask": 9.5, "ask_size": 874.0, "iv": 0.337, "open_interest": 137.0, "volume": 211.0, "delta": 0.5733, "gamma": 0.0193, "vega": 0.2426, "theta": -0.0166, "rho": 0.2216, "theo": 8.5597, "change": -7.625, "open": 7.9, "high": 9.7, "low": 7.9, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-11-04T15:57:11", "percent_change": -47.4339, "prev_day_close": 16.0749998092651}, {"option": "CVS270617P00080000", "bid": 6.9, "bid_size": 514.0, "ask": 7.95, "ask_size": 352.0, "iv": 0.3177, "open_interest": 121.0, "volume": 6.0, "delta": -0.439, "gamma": 0.0199, "vega": 0.2427, "theta": -0.0172, "rho": -0.2168, "theo": 7.6766, "change": 3.475, "open": 7.5, "high": 7.8, "low": 7.25, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-04T12:48:21", "percent_change": 80.3468, "prev_day_close": 4.32499992847443}, {"option": "CVS270617C00082500", "bid": 7.1, "bid_size": 398.0, "ask": 8.3, "ask_size": 879.0, "iv": 0.3372, "open_interest": 224.0, "volume": 138.0, "delta": 0.5256, "gamma": 0.0197, "vega": 0.2462, "theta": -0.0169, "rho": 0.2099, "theo": 7.4153, "change": -7.615, "open": 8.0, "high": 8.0, "low": 7.35, "tick": "down", "last_trade_price": 7.56, "last_trade_time": "2026-11-04T13:16:02", "percent_change": -50.1812, "prev_day_close": 15.1750001907349}, {"option": "CVS270617P00082500", "bid": 7.85, "bid_size": 555.0, "ask": 9.2, "ask_size": 248.0, "iv": 0.3064, "open_interest": 361.0, "volume": 2.0, "delta": -0.4882, "gamma": 0.0204, "vega": 0.2453, "theta": -0.0172, "rho": -0.2366, "theo": 8.9977, "change": 3.295, "open": 8.8, "high": 8.8, "low": 8.72, "tick": "down", "last_trade_price": 8.72, "last_trade_time": "2026-11-04T12:23:03", "percent_change": 60.7373, "prev_day_close": 5.42499995231628}, {"option": "CVS270617C00085000", "bid": 6.1, "bid_size": 324.0, "ask": 7.45, "ask_size": 870.0, "iv": 0.339, "open_interest": 260.0, "volume": 17.0, "delta": 0.4785, "gamma": 0.0199, "vega": 0.2463, "theta": -0.0169, "rho": 0.196, "theo": 6.393, "change": -6.4, "open": 7.07, "high": 7.07, "low": 6.45, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-04T13:38:31", "percent_change": -49.8055, "prev_day_close": 12.8500003814697}, {"option": "CVS270617P00085000", "bid": 9.4, "bid_size": 531.0, "ask": 11.0, "ask_size": 515.0, "iv": 0.3135, "open_interest": 395.0, "volume": 6.0, "delta": -0.5372, "gamma": 0.0206, "vega": 0.2443, "theta": -0.017, "rho": -0.2561, "theo": 10.4451, "change": 4.8, "open": 10.04, "high": 10.8, "low": 10.04, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-04T12:49:47", "percent_change": 80.0, "prev_day_close": 6.0}, {"option": "CVS270617C00087500", "bid": 5.0, "bid_size": 883.0, "ask": 6.2, "ask_size": 815.0, "iv": 0.3265, "open_interest": 125.0, "volume": 3.0, "delta": 0.4326, "gamma": 0.0197, "vega": 0.2433, "theta": -0.0167, "rho": 0.1789, "theo": 5.4873, "change": -6.7, "open": 5.75, "high": 5.75, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T11:31:07", "percent_change": -55.3719, "prev_day_close": 12.0999999046326}, {"option": "CVS270617P00087500", "bid": 11.0, "bid_size": 535.0, "ask": 13.25, "ask_size": 657.0, "iv": 0.3266, "open_interest": 460.0, "volume": 11.0, "delta": -0.5851, "gamma": 0.0205, "vega": 0.2394, "theta": -0.0165, "rho": -0.2699, "theo": 12.012, "change": 3.75, "open": 12.55, "high": 12.55, "low": 11.2, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-04T11:20:15", "percent_change": 50.3356, "prev_day_close": 7.44999980926514}, {"option": "CVS270617C00090000", "bid": 4.35, "bid_size": 610.0, "ask": 5.0, "ask_size": 456.0, "iv": 0.3198, "open_interest": 317.0, "volume": 20.0, "delta": 0.3886, "gamma": 0.0193, "vega": 0.2372, "theta": -0.0163, "rho": 0.1619, "theo": 4.6903, "change": -5.375, "open": 5.2, "high": 5.25, "low": 4.65, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-04T15:44:26", "percent_change": -53.0864, "prev_day_close": 10.125}, {"option": "CVS270617P00090000", "bid": 12.55, "bid_size": 474.0, "ask": 14.0, "ask_size": 265.0, "iv": 0.3021, "open_interest": 295.0, "volume": 0.0, "delta": -0.6312, "gamma": 0.0201, "vega": 0.2319, "theta": -0.0158, "rho": -0.2851, "theo": 13.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-15T10:46:00", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "CVS270617C00092500", "bid": 3.65, "bid_size": 665.0, "ask": 4.6, "ask_size": 800.0, "iv": 0.3251, "open_interest": 110.0, "volume": 5.0, "delta": 0.347, "gamma": 0.0186, "vega": 0.2287, "theta": -0.0157, "rho": 0.1458, "theo": 3.9945, "change": -5.325, "open": 4.35, "high": 4.35, "low": 4.15, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-04T12:49:39", "percent_change": -56.2005, "prev_day_close": 9.47499990463257}, {"option": "CVS270617P00092500", "bid": 14.15, "bid_size": 583.0, "ask": 16.05, "ask_size": 467.0, "iv": 0.3016, "open_interest": 203.0, "volume": 5.0, "delta": -0.6752, "gamma": 0.0195, "vega": 0.2205, "theta": -0.0148, "rho": -0.2954, "theo": 15.4866, "change": 5.425, "open": 15.1, "high": 15.1, "low": 15.1, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-11-04T15:46:11", "percent_change": 56.0724, "prev_day_close": 9.6749997138977}, {"option": "CVS270617C00095000", "bid": 3.1, "bid_size": 631.0, "ask": 3.9, "ask_size": 773.0, "iv": 0.3235, "open_interest": 336.0, "volume": 25.0, "delta": 0.3082, "gamma": 0.0178, "vega": 0.2182, "theta": -0.0149, "rho": 0.1302, "theo": 3.3928, "change": -4.775, "open": 3.3, "high": 3.63, "low": 3.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-04T14:26:17", "percent_change": -57.3574, "prev_day_close": 8.32500004768372}, {"option": "CVS270617P00095000", "bid": 16.15, "bid_size": 596.0, "ask": 18.8, "ask_size": 676.0, "iv": 0.3234, "open_interest": 383.0, "volume": 0.0, "delta": -0.7163, "gamma": 0.0186, "vega": 0.207, "theta": -0.0138, "rho": -0.2969, "theo": 17.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.43, "last_trade_time": "2026-11-02T15:05:49", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "CVS270617C00097500", "bid": 2.55, "bid_size": 838.0, "ask": 3.4, "ask_size": 776.0, "iv": 0.323, "open_interest": 260.0, "volume": 1.0, "delta": 0.2725, "gamma": 0.0168, "vega": 0.2062, "theta": -0.0141, "rho": 0.1158, "theo": 2.8774, "change": -4.3, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T11:55:48", "percent_change": -58.9041, "prev_day_close": 7.29999995231628}, {"option": "CVS270617P00097500", "bid": 17.9, "bid_size": 593.0, "ask": 20.1, "ask_size": 618.0, "iv": 0.299, "open_interest": 233.0, "volume": 0.0, "delta": -0.7542, "gamma": 0.0176, "vega": 0.1932, "theta": -0.0126, "rho": -0.3069, "theo": 19.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-09-14T13:47:13", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "CVS270617C00100000", "bid": 2.2, "bid_size": 898.0, "ask": 2.92, "ask_size": 873.0, "iv": 0.3245, "open_interest": 750.0, "volume": 52.0, "delta": 0.2402, "gamma": 0.0157, "vega": 0.1934, "theta": -0.0132, "rho": 0.1026, "theo": 2.4408, "change": -3.74, "open": 2.77, "high": 2.81, "low": 2.3, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-11-04T13:02:41", "percent_change": -59.3651, "prev_day_close": 6.30000019073486}, {"option": "CVS270617P00100000", "bid": 19.9, "bid_size": 576.0, "ask": 22.2, "ask_size": 642.0, "iv": 0.296, "open_interest": 385.0, "volume": 0.0, "delta": -0.7887, "gamma": 0.0165, "vega": 0.1762, "theta": -0.0113, "rho": -0.3044, "theo": 21.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.27, "last_trade_time": "2026-10-20T15:52:26", "percent_change": 0.0, "prev_day_close": 13.7750000953674}, {"option": "CVS270617C00105000", "bid": 1.5, "bid_size": 798.0, "ask": 1.93, "ask_size": 334.0, "iv": 0.3169, "open_interest": 1237.0, "volume": 22.0, "delta": 0.1858, "gamma": 0.0135, "vega": 0.1669, "theta": -0.0114, "rho": 0.0799, "theo": 1.7666, "change": -3.025, "open": 1.3, "high": 2.21, "low": 1.3, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T15:57:13", "percent_change": -63.3508, "prev_day_close": 4.77499985694885}, {"option": "CVS270617P00105000", "bid": 24.25, "bid_size": 262.0, "ask": 26.6, "ask_size": 248.0, "iv": 0.2935, "open_interest": 50.0, "volume": 0.0, "delta": -0.8479, "gamma": 0.0146, "vega": 0.1434, "theta": -0.0089, "rho": -0.2935, "theo": 25.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.83, "last_trade_time": "2026-08-28T12:32:27", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "CVS270617C00110000", "bid": 1.13, "bid_size": 701.0, "ask": 1.62, "ask_size": 926.0, "iv": 0.3292, "open_interest": 641.0, "volume": 13.0, "delta": 0.1438, "gamma": 0.0113, "vega": 0.1418, "theta": -0.0098, "rho": 0.0621, "theo": 1.2975, "change": -2.315, "open": 2.21, "high": 2.21, "low": 0.94, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-04T13:55:57", "percent_change": -63.8621, "prev_day_close": 3.625}, {"option": "CVS270617P00110000", "bid": 29.1, "bid_size": 719.0, "ask": 31.15, "ask_size": 652.0, "iv": 0.2994, "open_interest": 1522.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.0141, "vega": 0.1075, "theta": -0.0081, "rho": -0.2452, "theo": 30.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-10-20T12:28:39", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "CVS270617C00115000", "bid": 0.66, "bid_size": 1657.0, "ask": 1.27, "ask_size": 1077.0, "iv": 0.3281, "open_interest": 1892.0, "volume": 17.0, "delta": 0.1121, "gamma": 0.0093, "vega": 0.1195, "theta": -0.0084, "rho": 0.0485, "theo": 0.9705, "change": -1.745, "open": 1.0, "high": 1.2, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-04T11:14:16", "percent_change": -64.5102, "prev_day_close": 2.70499992370605}, {"option": "CVS270617P00115000", "bid": 33.6, "bid_size": 324.0, "ask": 35.95, "ask_size": 609.0, "iv": 0.0, "open_interest": 124.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0154, "vega": 0.0637, "theta": -0.0083, "rho": -0.1488, "theo": 35.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.3, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 25.6750001907349}, {"option": "CVS270617C00120000", "bid": 0.44, "bid_size": 1146.0, "ask": 0.88, "ask_size": 706.0, "iv": 0.3259, "open_interest": 544.0, "volume": 13.0, "delta": 0.0883, "gamma": 0.0077, "vega": 0.1007, "theta": -0.0071, "rho": 0.0382, "theo": 0.7405, "change": -0.955, "open": 0.97, "high": 0.97, "low": 0.7, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-04T14:30:37", "percent_change": -53.5014, "prev_day_close": 1.78500002622604}, {"option": "CVS270617P00120000", "bid": 38.45, "bid_size": 125.0, "ask": 40.95, "ask_size": 125.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0093, "vega": 0.003, "theta": -0.0119, "rho": 0.0, "theo": 40.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.75, "last_trade_time": "2026-09-18T15:20:33", "percent_change": 0.0, "prev_day_close": 29.9500007629394}, {"option": "CVS270617C00125000", "bid": 0.19, "bid_size": 1101.0, "ask": 1.0, "ask_size": 1067.0, "iv": 0.3431, "open_interest": 172.0, "volume": 10.0, "delta": 0.0705, "gamma": 0.0064, "vega": 0.0852, "theta": -0.0061, "rho": 0.0306, "theo": 0.5772, "change": -1.04, "open": 0.6, "high": 0.6, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T12:04:50", "percent_change": -66.242, "prev_day_close": 1.56999999284744}, {"option": "CVS270617P00125000", "bid": 43.45, "bid_size": 125.0, "ask": 45.95, "ask_size": 125.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0119, "rho": 0.0, "theo": 45.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.15, "last_trade_time": "2026-07-29T12:41:25", "percent_change": 0.0, "prev_day_close": 34.625}, {"option": "CVS270617C00130000", "bid": 0.3, "bid_size": 255.0, "ask": 0.75, "ask_size": 984.0, "iv": 0.3572, "open_interest": 171.0, "volume": 19.0, "delta": 0.0572, "gamma": 0.0053, "vega": 0.0725, "theta": -0.0053, "rho": 0.0248, "theo": 0.4603, "change": -0.735, "open": 0.3, "high": 0.51, "low": 0.3, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T09:34:59", "percent_change": -70.3349, "prev_day_close": 1.0450000166893}, {"option": "CVS270617P00130000", "bid": 48.45, "bid_size": 125.0, "ask": 50.95, "ask_size": 125.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0119, "rho": 0.0, "theo": 50.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.0, "last_trade_time": "2026-10-20T09:35:52", "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "CVS270617C00135000", "bid": 0.12, "bid_size": 889.0, "ask": 0.61, "ask_size": 887.0, "iv": 0.3543, "open_interest": 46.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.0044, "vega": 0.0624, "theta": -0.0046, "rho": 0.0204, "theo": 0.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-10-20T13:52:26", "percent_change": 0.0, "prev_day_close": 0.749999985098839}, {"option": "CVS270617P00135000", "bid": 53.45, "bid_size": 125.0, "ask": 56.05, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0119, "rho": 0.0, "theo": 55.01, "change": 11.4, "open": 55.15, "high": 55.15, "low": 55.15, "tick": "up", "last_trade_price": 55.15, "last_trade_time": "2026-11-04T09:37:15", "percent_change": 26.0571, "prev_day_close": 43.75}, {"option": "CVS270617C00140000", "bid": 0.11, "bid_size": 767.0, "ask": 0.51, "ask_size": 889.0, "iv": 0.3638, "open_interest": 66.0, "volume": 0.0, "delta": 0.0397, "gamma": 0.0038, "vega": 0.0542, "theta": -0.0041, "rho": 0.0172, "theo": 0.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-09-10T12:56:20", "percent_change": 0.0, "prev_day_close": 0.665000006556511}, {"option": "CVS270617P00140000", "bid": 58.45, "bid_size": 125.0, "ask": 60.95, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0119, "rho": 0.0, "theo": 60.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7750015258789}, {"option": "CVS270617C00145000", "bid": 0.1, "bid_size": 248.0, "ask": 0.41, "ask_size": 888.0, "iv": 0.3704, "open_interest": 175.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0032, "vega": 0.0478, "theta": -0.0037, "rho": 0.0146, "theo": 0.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-09-10T14:14:23", "percent_change": 0.0, "prev_day_close": 0.545000001788139}, {"option": "CVS270617P00145000", "bid": 63.45, "bid_size": 121.0, "ask": 65.95, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0119, "rho": 0.0, "theo": 65.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8249988555908}, {"option": "CVS270617C00150000", "bid": 0.04, "bid_size": 556.0, "ask": 0.39, "ask_size": 666.0, "iv": 0.3777, "open_interest": 15.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0028, "vega": 0.0425, "theta": -0.0034, "rho": 0.0127, "theo": 0.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-10-21T11:10:00", "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "CVS270617P00150000", "bid": 68.45, "bid_size": 121.0, "ask": 70.95, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0119, "rho": 0.0, "theo": 70.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "CVS270617C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 696.0, "iv": 0.3793, "open_interest": 18.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0025, "vega": 0.0383, "theta": -0.0031, "rho": 0.0112, "theo": 0.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-09-23T09:30:06", "percent_change": 0.0, "prev_day_close": 0.294999996200204}, {"option": "CVS270617P00155000", "bid": 73.45, "bid_size": 121.0, "ask": 75.95, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0119, "rho": 0.0, "theo": 75.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7999992370606}, {"option": "CVS270617C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 893.0, "iv": 0.3821, "open_interest": 125.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0022, "vega": 0.0347, "theta": -0.0029, "rho": 0.0099, "theo": 0.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-27T10:07:12", "percent_change": 0.0, "prev_day_close": 0.309999991208315}, {"option": "CVS270617P00160000", "bid": 78.45, "bid_size": 121.0, "ask": 80.95, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0119, "rho": 0.0, "theo": 80.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8999977111816}, {"option": "CVS270917C00045000", "bid": 34.7, "bid_size": 174.0, "ask": 37.4, "ask_size": 435.0, "iv": 0.4499, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0026, "vega": 0.047, "theta": 0.0, "rho": 0.1781, "theo": 35.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2250003814697}, {"option": "CVS270917P00045000", "bid": 0.06, "bid_size": 511.0, "ask": 0.8, "ask_size": 632.0, "iv": 0.3858, "open_interest": 1.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0028, "vega": 0.0587, "theta": -0.0034, "rho": -0.0267, "theo": 0.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-09-29T09:30:12", "percent_change": 0.0, "prev_day_close": 0.269999994896352}, {"option": "CVS270917C00047500", "bid": 31.9, "bid_size": 177.0, "ask": 35.0, "ask_size": 440.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0034, "vega": 0.0608, "theta": 0.0, "rho": 0.2093, "theo": 33.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.875}, {"option": "CVS270917P00047500", "bid": 0.35, "bid_size": 878.0, "ask": 0.89, "ask_size": 928.0, "iv": 0.3844, "open_interest": 339.0, "volume": 3.0, "delta": -0.046, "gamma": 0.0035, "vega": 0.0714, "theta": -0.0041, "rho": -0.034, "theo": 0.5881, "change": 0.23, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-04T15:14:08", "percent_change": 67.6471, "prev_day_close": 0.339999992400408}, {"option": "CVS270917C00050000", "bid": 30.15, "bid_size": 175.0, "ask": 32.75, "ask_size": 441.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0042, "vega": 0.0782, "theta": -0.001, "rho": 0.2577, "theo": 31.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7749996185303}, {"option": "CVS270917P00050000", "bid": 0.5, "bid_size": 351.0, "ask": 0.83, "ask_size": 2.0, "iv": 0.3593, "open_interest": 60.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.0043, "vega": 0.0864, "theta": -0.0048, "rho": -0.0432, "theo": 0.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-10-07T09:30:06", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "CVS270917C00055000", "bid": 25.75, "bid_size": 175.0, "ask": 28.35, "ask_size": 441.0, "iv": 0.3855, "open_interest": 0.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0062, "vega": 0.117, "theta": -0.0033, "rho": 0.34, "theo": 26.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "CVS270917P00055000", "bid": 1.16, "bid_size": 486.0, "ask": 1.46, "ask_size": 413.0, "iv": 0.3612, "open_interest": 1412.0, "volume": 26.0, "delta": -0.0921, "gamma": 0.0064, "vega": 0.1214, "theta": -0.0066, "rho": -0.0682, "theo": 1.2658, "change": 0.395, "open": 1.3, "high": 1.31, "low": 1.25, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-04T15:57:11", "percent_change": 43.1694, "prev_day_close": 0.915000021457672}, {"option": "CVS270917C00060000", "bid": 22.1, "bid_size": 442.0, "ask": 24.25, "ask_size": 760.0, "iv": 0.3814, "open_interest": 1.0, "volume": 153.0, "delta": 0.8683, "gamma": 0.0086, "vega": 0.1564, "theta": -0.0059, "rho": 0.3487, "theo": 22.6337, "change": -9.125, "open": 23.62, "high": 23.8, "low": 22.45, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-11-04T15:15:21", "percent_change": -27.7145, "prev_day_close": 32.9250001907349}, {"option": "CVS270917P00060000", "bid": 1.63, "bid_size": 959.0, "ask": 2.55, "ask_size": 1223.0, "iv": 0.3508, "open_interest": 565.0, "volume": 1.0, "delta": -0.1386, "gamma": 0.0088, "vega": 0.162, "theta": -0.0086, "rho": -0.1029, "theo": 2.0422, "change": 0.51, "open": 1.79, "high": 1.79, "low": 1.79, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-04T09:32:05", "percent_change": 39.8438, "prev_day_close": 1.27999997138977}, {"option": "CVS270917C00065000", "bid": 17.05, "bid_size": 282.0, "ask": 20.45, "ask_size": 484.0, "iv": 0.3335, "open_interest": 1.0, "volume": 4.0, "delta": 0.8099, "gamma": 0.0111, "vega": 0.1993, "theta": -0.0084, "rho": 0.3516, "theo": 18.8895, "change": -10.115, "open": 19.33, "high": 19.33, "low": 18.91, "tick": "down", "last_trade_price": 18.91, "last_trade_time": "2026-11-04T12:20:37", "percent_change": -34.8493, "prev_day_close": 29.0249996185303}, {"option": "CVS270917P00065000", "bid": 2.77, "bid_size": 507.0, "ask": 3.55, "ask_size": 750.0, "iv": 0.3408, "open_interest": 117.0, "volume": 23.0, "delta": -0.1977, "gamma": 0.0113, "vega": 0.203, "theta": -0.0106, "rho": -0.1462, "theo": 3.1548, "change": 0.87, "open": 3.05, "high": 3.28, "low": 3.05, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-11-04T13:39:24", "percent_change": 36.0996, "prev_day_close": 2.41000002622604}, {"option": "CVS270917C00070000", "bid": 14.85, "bid_size": 289.0, "ask": 17.0, "ask_size": 603.0, "iv": 0.3515, "open_interest": 41.0, "volume": 0.0, "delta": 0.741, "gamma": 0.0134, "vega": 0.2361, "theta": -0.0106, "rho": 0.3391, "theo": 15.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.02, "last_trade_time": "2026-10-28T14:31:31", "percent_change": 0.0, "prev_day_close": 24.5249996185303}, {"option": "CVS270917P00070000", "bid": 4.1, "bid_size": 740.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.3242, "open_interest": 80.0, "volume": 14.0, "delta": -0.2675, "gamma": 0.0137, "vega": 0.2396, "theta": -0.0123, "rho": -0.1969, "theo": 4.6447, "change": 1.81, "open": 4.4, "high": 4.6, "low": 4.25, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T12:03:50", "percent_change": 64.8746, "prev_day_close": 2.78999996185303}, {"option": "CVS270917C00075000", "bid": 12.2, "bid_size": 445.0, "ask": 13.2, "ask_size": 463.0, "iv": 0.3345, "open_interest": 6.0, "volume": 22.0, "delta": 0.6647, "gamma": 0.0152, "vega": 0.2657, "theta": -0.0123, "rho": 0.3242, "theo": 12.5549, "change": -8.325, "open": 13.9, "high": 13.9, "low": 12.5, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-04T15:47:49", "percent_change": -39.7849, "prev_day_close": 20.9249992370605}, {"option": "CVS270917P00075000", "bid": 5.95, "bid_size": 780.0, "ask": 7.1, "ask_size": 847.0, "iv": 0.3286, "open_interest": 210.0, "volume": 13.0, "delta": -0.3454, "gamma": 0.0156, "vega": 0.2676, "theta": -0.0134, "rho": -0.2504, "theo": 6.5364, "change": 2.365, "open": 5.9, "high": 7.03, "low": 5.9, "tick": "down", "last_trade_price": 6.44, "last_trade_time": "2026-11-04T12:15:45", "percent_change": 58.0368, "prev_day_close": 4.07499992847443}, {"option": "CVS270917C00077500", "bid": 10.85, "bid_size": 419.0, "ask": 11.6, "ask_size": 253.0, "iv": 0.3266, "open_interest": 3.0, "volume": 1.0, "delta": 0.6248, "gamma": 0.016, "vega": 0.2763, "theta": -0.0129, "rho": 0.3135, "theo": 11.2258, "change": -8.075, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T13:26:16", "percent_change": -42.3329, "prev_day_close": 19.0749998092651}, {"option": "CVS270917P00077500", "bid": 7.35, "bid_size": 112.0, "ask": 8.15, "ask_size": 338.0, "iv": 0.3306, "open_interest": 3.0, "volume": 1.0, "delta": -0.3863, "gamma": 0.0164, "vega": 0.2776, "theta": -0.0138, "rho": -0.2776, "theo": 7.6403, "change": 2.8, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-04T15:57:21", "percent_change": 57.1429, "prev_day_close": 4.90000009536743}, {"option": "CVS270917C00080000", "bid": 9.8, "bid_size": 154.0, "ask": 10.4, "ask_size": 467.0, "iv": 0.3279, "open_interest": 75.0, "volume": 36.0, "delta": 0.5844, "gamma": 0.0165, "vega": 0.284, "theta": -0.0134, "rho": 0.3011, "theo": 10.0028, "change": -7.725, "open": 10.35, "high": 10.85, "low": 10.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-11-04T15:45:33", "percent_change": -42.9764, "prev_day_close": 17.9750003814697}, {"option": "CVS270917P00080000", "bid": 8.4, "bid_size": 435.0, "ask": 9.3, "ask_size": 406.0, "iv": 0.3244, "open_interest": 24.0, "volume": 15.0, "delta": -0.4281, "gamma": 0.017, "vega": 0.2844, "theta": -0.014, "rho": -0.3038, "theo": 8.853, "change": 3.43, "open": 8.5, "high": 8.78, "low": 8.5, "tick": "up", "last_trade_price": 8.78, "last_trade_time": "2026-11-04T15:57:21", "percent_change": 64.1122, "prev_day_close": 5.34999990463257}, {"option": "CVS270917C00082500", "bid": 8.3, "bid_size": 661.0, "ask": 9.4, "ask_size": 538.0, "iv": 0.3214, "open_interest": 2.0, "volume": 4.0, "delta": 0.544, "gamma": 0.0168, "vega": 0.2887, "theta": -0.0137, "rho": 0.2885, "theo": 8.885, "change": -7.875, "open": 9.55, "high": 9.55, "low": 8.75, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-11-04T12:03:49", "percent_change": -47.3684, "prev_day_close": 16.625}, {"option": "CVS270917P00082500", "bid": 9.35, "bid_size": 352.0, "ask": 10.6, "ask_size": 303.0, "iv": 0.3156, "open_interest": 22.0, "volume": 4.0, "delta": -0.4701, "gamma": 0.0174, "vega": 0.288, "theta": -0.014, "rho": -0.3293, "theo": 10.1748, "change": 3.385, "open": 10.06, "high": 10.06, "low": 10.06, "tick": "up", "last_trade_price": 10.06, "last_trade_time": "2026-11-04T14:06:05", "percent_change": 50.7116, "prev_day_close": 6.67499995231628}, {"option": "CVS270917C00085000", "bid": 7.55, "bid_size": 421.0, "ask": 8.55, "ask_size": 937.0, "iv": 0.3272, "open_interest": 188.0, "volume": 136.0, "delta": 0.504, "gamma": 0.017, "vega": 0.2904, "theta": -0.0138, "rho": 0.278, "theo": 7.8705, "change": -6.48, "open": 8.68, "high": 9.7, "low": 7.85, "tick": "down", "last_trade_price": 8.07, "last_trade_time": "2026-11-04T15:20:08", "percent_change": -44.5361, "prev_day_close": 14.5499997138977}, {"option": "CVS270917P00085000", "bid": 10.7, "bid_size": 487.0, "ask": 11.95, "ask_size": 337.0, "iv": 0.3114, "open_interest": 46.0, "volume": 2.0, "delta": -0.5119, "gamma": 0.0177, "vega": 0.2886, "theta": -0.0139, "rho": -0.35, "theo": 11.6035, "change": 3.375, "open": 10.45, "high": 10.45, "low": 10.45, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-11-04T10:02:26", "percent_change": 47.7032, "prev_day_close": 7.07500004768372}, {"option": "CVS270917C00087500", "bid": 6.55, "bid_size": 652.0, "ask": 7.4, "ask_size": 652.0, "iv": 0.3204, "open_interest": 597.0, "volume": 121.0, "delta": 0.465, "gamma": 0.017, "vega": 0.2893, "theta": -0.0138, "rho": 0.2587, "theo": 6.9545, "change": -6.52, "open": 7.0, "high": 8.2, "low": 6.75, "tick": "down", "last_trade_price": 7.28, "last_trade_time": "2026-11-04T15:36:21", "percent_change": -47.2464, "prev_day_close": 13.8000001907349}, {"option": "CVS270917P00087500", "bid": 12.1, "bid_size": 305.0, "ask": 13.4, "ask_size": 144.0, "iv": 0.3061, "open_interest": 4.0, "volume": 0.0, "delta": -0.5531, "gamma": 0.0178, "vega": 0.2857, "theta": -0.0137, "rho": -0.3689, "theo": 13.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-10-06T14:47:11", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "CVS270917C00090000", "bid": 6.0, "bid_size": 1.0, "ask": 6.5, "ask_size": 542.0, "iv": 0.3228, "open_interest": 71.0, "volume": 35.0, "delta": 0.4272, "gamma": 0.0169, "vega": 0.2857, "theta": -0.0136, "rho": 0.24, "theo": 6.1303, "change": -5.925, "open": 6.45, "high": 6.5, "low": 6.12, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T15:16:59", "percent_change": -47.6861, "prev_day_close": 12.4249997138977}, {"option": "CVS270917P00090000", "bid": 13.65, "bid_size": 327.0, "ask": 15.7, "ask_size": 312.0, "iv": 0.3153, "open_interest": 63.0, "volume": 1.0, "delta": -0.5934, "gamma": 0.0178, "vega": 0.2803, "theta": -0.0134, "rho": -0.3869, "theo": 14.7672, "change": 5.18, "open": 14.73, "high": 14.73, "low": 14.73, "tick": "up", "last_trade_price": 14.73, "last_trade_time": "2026-11-04T13:39:24", "percent_change": 54.2408, "prev_day_close": 9.55000019073486}, {"option": "CVS270917C00092500", "bid": 5.1, "bid_size": 378.0, "ask": 5.9, "ask_size": 711.0, "iv": 0.3216, "open_interest": 34.0, "volume": 18.0, "delta": 0.3909, "gamma": 0.0165, "vega": 0.2797, "theta": -0.0134, "rho": 0.2212, "theo": 5.3926, "change": -5.475, "open": 5.7, "high": 5.8, "low": 5.45, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-04T15:41:10", "percent_change": -49.4357, "prev_day_close": 11.0749998092651}, {"option": "CVS270917P00092500", "bid": 15.45, "bid_size": 273.0, "ask": 17.7, "ask_size": 272.0, "iv": 0.3208, "open_interest": 14.0, "volume": 0.0, "delta": -0.6324, "gamma": 0.0176, "vega": 0.2715, "theta": -0.0129, "rho": -0.397, "theo": 16.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.35, "last_trade_time": "2026-10-09T15:44:10", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "CVS270917C00095000", "bid": 4.25, "bid_size": 874.0, "ask": 5.1, "ask_size": 561.0, "iv": 0.3148, "open_interest": 51.0, "volume": 35.0, "delta": 0.3565, "gamma": 0.0161, "vega": 0.2719, "theta": -0.013, "rho": 0.2032, "theo": 4.7356, "change": -4.925, "open": 4.9, "high": 5.15, "low": 4.75, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-04T15:30:48", "percent_change": -48.8834, "prev_day_close": 10.0750002861023}, {"option": "CVS270917P00095000", "bid": 16.9, "bid_size": 294.0, "ask": 19.2, "ask_size": 274.0, "iv": 0.3072, "open_interest": 68.0, "volume": 0.0, "delta": -0.6698, "gamma": 0.0172, "vega": 0.2608, "theta": -0.0123, "rho": -0.406, "theo": 18.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.42, "last_trade_time": "2026-10-30T14:29:32", "percent_change": 0.0, "prev_day_close": 12.1749997138977}, {"option": "CVS270917C00097500", "bid": 3.9, "bid_size": 420.0, "ask": 4.6, "ask_size": 782.0, "iv": 0.3203, "open_interest": 115.0, "volume": 38.0, "delta": 0.3241, "gamma": 0.0155, "vega": 0.2623, "theta": -0.0126, "rho": 0.1858, "theo": 4.1546, "change": -4.225, "open": 4.62, "high": 4.62, "low": 4.13, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T15:00:46", "percent_change": -48.4241, "prev_day_close": 8.72500014305115}, {"option": "CVS270917P00097500", "bid": 18.9, "bid_size": 312.0, "ask": 21.55, "ask_size": 302.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": -0.7053, "gamma": 0.0167, "vega": 0.2478, "theta": -0.0116, "rho": -0.4117, "theo": 20.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9249997138977}, {"option": "CVS270917C00100000", "bid": 3.25, "bid_size": 790.0, "ask": 4.15, "ask_size": 882.0, "iv": 0.3188, "open_interest": 270.0, "volume": 61.0, "delta": 0.294, "gamma": 0.0149, "vega": 0.2516, "theta": -0.0121, "rho": 0.1696, "theo": 3.6442, "change": -4.275, "open": 4.45, "high": 4.45, "low": 3.7, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T14:49:56", "percent_change": -52.9412, "prev_day_close": 8.0750002861023}, {"option": "CVS270917P00100000", "bid": 20.75, "bid_size": 351.0, "ask": 23.45, "ask_size": 669.0, "iv": 0.3131, "open_interest": 144.0, "volume": 0.0, "delta": -0.7386, "gamma": 0.0161, "vega": 0.2333, "theta": -0.0108, "rho": -0.4086, "theo": 22.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.99, "last_trade_time": "2026-10-20T10:04:57", "percent_change": 0.0, "prev_day_close": 15.0750002861023}, {"option": "CVS270917C00105000", "bid": 2.5, "bid_size": 115.0, "ask": 3.05, "ask_size": 502.0, "iv": 0.3201, "open_interest": 130.0, "volume": 4.0, "delta": 0.2408, "gamma": 0.0134, "vega": 0.228, "theta": -0.011, "rho": 0.1402, "theo": 2.8133, "change": -3.575, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-04T13:57:36", "percent_change": -55.642, "prev_day_close": 6.42499995231628}, {"option": "CVS270917P00105000", "bid": 24.9, "bid_size": 280.0, "ask": 27.55, "ask_size": 270.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.0147, "vega": 0.201, "theta": -0.0091, "rho": -0.3973, "theo": 26.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "CVS270917C00110000", "bid": 1.87, "bid_size": 1196.0, "ask": 2.66, "ask_size": 1038.0, "iv": 0.3233, "open_interest": 562.0, "volume": 0.0, "delta": 0.1972, "gamma": 0.0119, "vega": 0.2036, "theta": -0.0098, "rho": 0.1154, "theo": 2.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.06, "last_trade_time": "2026-10-29T10:58:35", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "CVS270917P00110000", "bid": 29.25, "bid_size": 267.0, "ask": 31.7, "ask_size": 265.0, "iv": 0.3018, "open_interest": 0.0, "volume": 1.0, "delta": -0.8497, "gamma": 0.0139, "vega": 0.1666, "theta": -0.0078, "rho": -0.3687, "theo": 30.7447, "change": 6.57, "open": 28.37, "high": 28.37, "low": 28.37, "tick": "up", "last_trade_price": 28.37, "last_trade_time": "2026-11-04T09:30:13", "percent_change": 30.1376, "prev_day_close": 21.8000001907349}, {"option": "CVS270917C00115000", "bid": 1.4, "bid_size": 731.0, "ask": 2.6, "ask_size": 1105.0, "iv": 0.338, "open_interest": 73.0, "volume": 1.0, "delta": 0.162, "gamma": 0.0104, "vega": 0.1803, "theta": -0.0088, "rho": 0.0952, "theo": 1.7318, "change": -2.65, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T09:35:57", "percent_change": -63.8554, "prev_day_close": 4.15000009536743}, {"option": "CVS270917P00115000", "bid": 33.6, "bid_size": 164.0, "ask": 36.3, "ask_size": 163.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.014, "vega": 0.1276, "theta": -0.0075, "rho": -0.2934, "theo": 35.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4749994277954}, {"option": "CVS270917C00120000", "bid": 1.09, "bid_size": 1126.0, "ask": 1.89, "ask_size": 1129.0, "iv": 0.3341, "open_interest": 833.0, "volume": 2.0, "delta": 0.134, "gamma": 0.009, "vega": 0.1592, "theta": -0.0078, "rho": 0.079, "theo": 1.3868, "change": -1.535, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T09:43:24", "percent_change": -48.9633, "prev_day_close": 3.13499999046326}, {"option": "CVS270917P00120000", "bid": 38.4, "bid_size": 161.0, "ask": 41.15, "ask_size": 169.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0156, "vega": 0.08, "theta": -0.009, "rho": -0.2003, "theo": 40.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.35, "last_trade_time": "2026-09-09T09:40:13", "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "CVS270917C00125000", "bid": 0.5, "bid_size": 851.0, "ask": 1.69, "ask_size": 765.0, "iv": 0.3302, "open_interest": 21.0, "volume": 0.0, "delta": 0.1116, "gamma": 0.0078, "vega": 0.1403, "theta": -0.007, "rho": 0.066, "theo": 1.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-22T14:46:34", "percent_change": 0.0, "prev_day_close": 1.89000001549721}, {"option": "CVS270917P00125000", "bid": 43.15, "bid_size": 125.0, "ask": 46.7, "ask_size": 125.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.01, "vega": 0.0121, "theta": -0.0106, "rho": 0.0, "theo": 45.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.35, "last_trade_time": "2026-09-15T09:44:14", "percent_change": 0.0, "prev_day_close": 34.9250011444092}, {"option": "CVS270917C00130000", "bid": 0.5, "bid_size": 685.0, "ask": 1.35, "ask_size": 664.0, "iv": 0.3378, "open_interest": 10.0, "volume": 0.0, "delta": 0.0938, "gamma": 0.0068, "vega": 0.1238, "theta": -0.0063, "rho": 0.0554, "theo": 0.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-10-28T15:14:05", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "CVS270917P00130000", "bid": 48.2, "bid_size": 121.0, "ask": 51.8, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0015, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 50.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4749984741211}, {"option": "CVS270917C00135000", "bid": 0.5, "bid_size": 73.0, "ask": 1.1, "ask_size": 790.0, "iv": 0.3461, "open_interest": 15.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.0059, "vega": 0.1098, "theta": -0.0056, "rho": 0.0471, "theo": 0.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-10-21T10:42:27", "percent_change": 0.0, "prev_day_close": 1.51499998569489}, {"option": "CVS270917P00135000", "bid": 53.2, "bid_size": 121.0, "ask": 56.2, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 55.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3000011444092}, {"option": "CVS270917C00140000", "bid": 0.22, "bid_size": 692.0, "ask": 0.92, "ask_size": 660.0, "iv": 0.3403, "open_interest": 1.0, "volume": 0.0, "delta": 0.0681, "gamma": 0.0051, "vega": 0.0976, "theta": -0.0051, "rho": 0.0402, "theo": 0.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-09-18T10:34:26", "percent_change": 0.0, "prev_day_close": 1.05500000715256}, {"option": "CVS270917P00140000", "bid": 58.1, "bid_size": 121.0, "ask": 61.2, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 60.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.125}, {"option": "CVS271217C00047500", "bid": 32.75, "bid_size": 172.0, "ask": 35.25, "ask_size": 176.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0038, "vega": 0.0892, "theta": 0.0, "rho": 0.2892, "theo": 33.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.375}, {"option": "CVS271217P00047500", "bid": 0.63, "bid_size": 393.0, "ask": 1.2, "ask_size": 532.0, "iv": 0.3752, "open_interest": 40.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0039, "vega": 0.0998, "theta": -0.0044, "rho": -0.0594, "theo": 0.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-02T13:30:57", "percent_change": 0.0, "prev_day_close": 0.465000008232892}, {"option": "CVS271217C00050000", "bid": 29.0, "bid_size": 178.0, "ask": 33.05, "ask_size": 176.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0045, "vega": 0.109, "theta": -0.0008, "rho": 0.3396, "theo": 31.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.875}, {"option": "CVS271217P00050000", "bid": 0.99, "bid_size": 398.0, "ask": 1.5, "ask_size": 653.0, "iv": 0.3756, "open_interest": 0.0, "volume": 1.0, "delta": -0.0744, "gamma": 0.0047, "vega": 0.1168, "theta": -0.005, "rho": -0.0731, "theo": 1.1609, "change": 1.045, "open": 1.66, "high": 1.66, "low": 1.66, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-04T10:59:35", "percent_change": 169.919, "prev_day_close": 0.614999994635582}, {"option": "CVS271217C00055000", "bid": 25.95, "bid_size": 262.0, "ask": 28.8, "ask_size": 264.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0063, "vega": 0.1501, "theta": -0.0029, "rho": 0.4304, "theo": 27.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "CVS271217P00055000", "bid": 1.37, "bid_size": 534.0, "ask": 2.15, "ask_size": 579.0, "iv": 0.3532, "open_interest": 0.0, "volume": 1.0, "delta": -0.1096, "gamma": 0.0065, "vega": 0.1546, "theta": -0.0065, "rho": -0.1077, "theo": 1.7955, "change": 0.0, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T09:45:11", "percent_change": 1.44496e-06, "prev_day_close": 1.64999997615814}, {"option": "CVS271217C00060000", "bid": 22.55, "bid_size": 386.0, "ask": 24.95, "ask_size": 414.0, "iv": 0.3638, "open_interest": 1.0, "volume": 6.0, "delta": 0.8519, "gamma": 0.0083, "vega": 0.1922, "theta": -0.005, "rho": 0.4412, "theo": 23.4061, "change": -9.295, "open": 24.3, "high": 24.3, "low": 23.01, "tick": "up", "last_trade_price": 24.08, "last_trade_time": "2026-11-04T15:11:38", "percent_change": -27.8502, "prev_day_close": 33.375}, {"option": "CVS271217P00060000", "bid": 2.37, "bid_size": 445.0, "ask": 3.1, "ask_size": 479.0, "iv": 0.3475, "open_interest": 0.0, "volume": 1.0, "delta": -0.1554, "gamma": 0.0085, "vega": 0.1965, "theta": -0.008, "rho": -0.1524, "theo": 2.7061, "change": 0.53, "open": 2.59, "high": 2.59, "low": 2.59, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-11-04T13:10:42", "percent_change": 25.7282, "prev_day_close": 2.05999994277954}, {"option": "CVS271217C00065000", "bid": 19.0, "bid_size": 277.0, "ask": 21.3, "ask_size": 291.0, "iv": 0.3519, "open_interest": 0.0, "volume": 0.0, "delta": 0.7971, "gamma": 0.0103, "vega": 0.2328, "theta": -0.0071, "rho": 0.4373, "theo": 19.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "CVS271217P00065000", "bid": 3.5, "bid_size": 419.0, "ask": 4.55, "ask_size": 496.0, "iv": 0.3423, "open_interest": 0.0, "volume": 3.0, "delta": -0.2111, "gamma": 0.0105, "vega": 0.2377, "theta": -0.0094, "rho": -0.206, "theo": 3.9418, "change": 1.385, "open": 4.1, "high": 4.1, "low": 3.9, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T13:26:15", "percent_change": 52.9637, "prev_day_close": 2.61500000953674}, {"option": "CVS271217C00070000", "bid": 14.0, "bid_size": 437.0, "ask": 17.85, "ask_size": 401.0, "iv": 0.3064, "open_interest": 0.0, "volume": 6.0, "delta": 0.7345, "gamma": 0.0121, "vega": 0.2701, "theta": -0.0088, "rho": 0.4296, "theo": 16.632, "change": -8.79, "open": 18.16, "high": 18.16, "low": 16.7, "tick": "up", "last_trade_price": 16.71, "last_trade_time": "2026-11-04T11:36:33", "percent_change": -34.4706, "prev_day_close": 25.5}, {"option": "CVS271217P00070000", "bid": 4.95, "bid_size": 332.0, "ask": 6.1, "ask_size": 345.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": -0.2749, "gamma": 0.0124, "vega": 0.2732, "theta": -0.0106, "rho": -0.2656, "theo": 5.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "CVS271217C00075000", "bid": 13.4, "bid_size": 169.0, "ask": 14.35, "ask_size": 342.0, "iv": 0.3309, "open_interest": 0.0, "volume": 20.0, "delta": 0.6664, "gamma": 0.0136, "vega": 0.2987, "theta": -0.0102, "rho": 0.4112, "theo": 13.7753, "change": -7.575, "open": 14.45, "high": 14.45, "low": 14.45, "tick": "no_change", "last_trade_price": 14.45, "last_trade_time": "2026-11-04T14:32:43", "percent_change": -34.3927, "prev_day_close": 22.0249996185303}, {"option": "CVS271217P00075000", "bid": 7.05, "bid_size": 447.0, "ask": 7.75, "ask_size": 244.0, "iv": 0.325, "open_interest": 23.0, "volume": 3.0, "delta": -0.3448, "gamma": 0.014, "vega": 0.301, "theta": -0.0114, "rho": -0.3259, "theo": 7.4775, "change": 2.525, "open": 7.66, "high": 7.66, "low": 7.2, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T15:57:11", "percent_change": 50.7538, "prev_day_close": 4.97500014305115}, {"option": "CVS271217C00080000", "bid": 10.85, "bid_size": 316.0, "ask": 11.8, "ask_size": 255.0, "iv": 0.3242, "open_interest": 0.0, "volume": 85.0, "delta": 0.5956, "gamma": 0.0146, "vega": 0.3179, "theta": -0.0111, "rho": 0.3995, "theo": 11.2842, "change": -7.775, "open": 13.25, "high": 13.25, "low": 11.06, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-11-04T15:47:23", "percent_change": -40.6536, "prev_day_close": 19.125}, {"option": "CVS271217P00080000", "bid": 8.95, "bid_size": 479.0, "ask": 10.4, "ask_size": 376.0, "iv": 0.3189, "open_interest": 0.0, "volume": 1.0, "delta": -0.4185, "gamma": 0.0152, "vega": 0.3184, "theta": -0.0118, "rho": -0.386, "theo": 9.8033, "change": 3.565, "open": 9.44, "high": 9.44, "low": 9.44, "tick": "up", "last_trade_price": 9.44, "last_trade_time": "2026-11-04T10:56:53", "percent_change": 60.6809, "prev_day_close": 5.875}, {"option": "CVS271217C00082500", "bid": 9.85, "bid_size": 246.0, "ask": 10.7, "ask_size": 271.0, "iv": 0.324, "open_interest": 0.0, "volume": 22.0, "delta": 0.5601, "gamma": 0.015, "vega": 0.3235, "theta": -0.0114, "rho": 0.3801, "theo": 10.178, "change": -7.305, "open": 9.97, "high": 10.57, "low": 9.96, "tick": "up", "last_trade_price": 10.57, "last_trade_time": "2026-11-04T12:28:15", "percent_change": -40.8671, "prev_day_close": 17.875}, {"option": "CVS271217P00082500", "bid": 10.35, "bid_size": 477.0, "ask": 11.9, "ask_size": 437.0, "iv": 0.3214, "open_interest": 0.0, "volume": 63.0, "delta": -0.4561, "gamma": 0.0156, "vega": 0.3233, "theta": -0.0119, "rho": -0.4136, "theo": 11.1111, "change": 3.14, "open": 11.01, "high": 11.16, "low": 10.89, "tick": "no_change", "last_trade_price": 10.89, "last_trade_time": "2026-11-04T12:11:29", "percent_change": 40.5161, "prev_day_close": 7.74999976158142}, {"option": "CVS271217C00085000", "bid": 8.9, "bid_size": 162.0, "ask": 10.05, "ask_size": 457.0, "iv": 0.3289, "open_interest": 0.0, "volume": 10.0, "delta": 0.5248, "gamma": 0.0152, "vega": 0.3265, "theta": -0.0116, "rho": 0.3604, "theo": 9.1625, "change": -6.125, "open": 10.0, "high": 10.0, "low": 9.1, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-11-04T14:36:16", "percent_change": -38.7046, "prev_day_close": 15.8249998092651}, {"option": "CVS271217P00085000", "bid": 11.35, "bid_size": 332.0, "ask": 13.15, "ask_size": 282.0, "iv": 0.3111, "open_interest": 6.0, "volume": 0.0, "delta": -0.4936, "gamma": 0.016, "vega": 0.3244, "theta": -0.0118, "rho": -0.4367, "theo": 12.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.17, "last_trade_time": "2026-11-02T12:14:31", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "CVS271217C00087500", "bid": 7.9, "bid_size": 228.0, "ask": 9.1, "ask_size": 484.0, "iv": 0.3261, "open_interest": 0.0, "volume": 86.0, "delta": 0.4901, "gamma": 0.0153, "vega": 0.327, "theta": -0.0117, "rho": 0.3398, "theo": 8.234, "change": -6.595, "open": 8.33, "high": 8.58, "low": 8.2, "tick": "up", "last_trade_price": 8.58, "last_trade_time": "2026-11-04T15:36:21", "percent_change": -43.4596, "prev_day_close": 15.1749997138977}, {"option": "CVS271217P00087500", "bid": 13.0, "bid_size": 304.0, "ask": 15.0, "ask_size": 284.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": -0.5309, "gamma": 0.0162, "vega": 0.3239, "theta": -0.0116, "rho": -0.4614, "theo": 14.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CVS271217C00090000", "bid": 6.05, "bid_size": 506.0, "ask": 8.0, "ask_size": 371.0, "iv": 0.3056, "open_interest": 0.0, "volume": 5.0, "delta": 0.4562, "gamma": 0.0152, "vega": 0.3252, "theta": -0.0117, "rho": 0.3194, "theo": 7.3889, "change": -6.125, "open": 7.5, "high": 7.7, "low": 7.5, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-04T15:39:12", "percent_change": -44.3038, "prev_day_close": 13.8249998092651}, {"option": "CVS271217P00090000", "bid": 14.5, "bid_size": 320.0, "ask": 16.2, "ask_size": 251.0, "iv": 0.3087, "open_interest": 0.0, "volume": 0.0, "delta": -0.5675, "gamma": 0.0162, "vega": 0.3188, "theta": -0.0114, "rho": -0.4766, "theo": 15.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "CVS271217C00092500", "bid": 5.95, "bid_size": 330.0, "ask": 7.25, "ask_size": 352.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": 0.4235, "gamma": 0.0151, "vega": 0.3212, "theta": -0.0116, "rho": 0.2989, "theo": 6.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "CVS271217P00092500", "bid": 16.0, "bid_size": 274.0, "ask": 18.1, "ask_size": 271.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": -0.6034, "gamma": 0.0162, "vega": 0.3131, "theta": -0.0111, "rho": -0.4945, "theo": 17.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "CVS271217C00095000", "bid": 5.5, "bid_size": 297.0, "ask": 7.3, "ask_size": 350.0, "iv": 0.3301, "open_interest": 31.0, "volume": 0.0, "delta": 0.3921, "gamma": 0.0148, "vega": 0.3152, "theta": -0.0114, "rho": 0.2788, "theo": 5.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-03T14:13:20", "percent_change": 0.0, "prev_day_close": 11.5249996185303}, {"option": "CVS271217P00095000", "bid": 17.95, "bid_size": 260.0, "ask": 19.5, "ask_size": 147.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": -0.6383, "gamma": 0.0161, "vega": 0.3024, "theta": -0.0107, "rho": -0.4991, "theo": 19.0401, "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": 13.5}, {"option": "CVS271217C00097500", "bid": 4.5, "bid_size": 355.0, "ask": 6.05, "ask_size": 325.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": 0.3621, "gamma": 0.0145, "vega": 0.3078, "theta": -0.0111, "rho": 0.2593, "theo": 5.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "CVS271217P00097500", "bid": 19.45, "bid_size": 173.0, "ask": 21.7, "ask_size": 174.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": -0.6721, "gamma": 0.0159, "vega": 0.292, "theta": -0.0102, "rho": -0.5098, "theo": 20.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "CVS271217C00100000", "bid": 4.25, "bid_size": 284.0, "ask": 5.6, "ask_size": 340.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": 0.3336, "gamma": 0.0141, "vega": 0.2987, "theta": -0.0108, "rho": 0.2402, "theo": 4.7302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "CVS271217P00100000", "bid": 21.6, "bid_size": 306.0, "ask": 24.15, "ask_size": 304.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": -0.7046, "gamma": 0.0156, "vega": 0.2767, "theta": -0.0097, "rho": -0.5022, "theo": 22.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "CVS271217C00105000", "bid": 2.87, "bid_size": 407.0, "ask": 4.45, "ask_size": 375.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": 0.2817, "gamma": 0.0131, "vega": 0.2777, "theta": -0.0101, "rho": 0.205, "theo": 3.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.62500023841858}, {"option": "CVS271217P00105000", "bid": 25.35, "bid_size": 251.0, "ask": 27.7, "ask_size": 247.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": -0.7649, "gamma": 0.0147, "vega": 0.2459, "theta": -0.0084, "rho": -0.4879, "theo": 26.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "CVS271217C00110000", "bid": 2.5, "bid_size": 458.0, "ask": 3.7, "ask_size": 428.0, "iv": 0.3172, "open_interest": 0.0, "volume": 18.0, "delta": 0.237, "gamma": 0.012, "vega": 0.2545, "theta": -0.0093, "rho": 0.1741, "theo": 3.0138, "change": -3.35, "open": 3.8, "high": 3.8, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T11:07:44", "percent_change": -52.7559, "prev_day_close": 6.34999990463257}, {"option": "CVS271217P00110000", "bid": 29.6, "bid_size": 276.0, "ask": 31.95, "ask_size": 258.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": -0.8187, "gamma": 0.014, "vega": 0.2089, "theta": -0.007, "rho": -0.4567, "theo": 31.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6750001907349}, {"option": "CVS271217C00115000", "bid": 0.95, "bid_size": 441.0, "ask": 2.96, "ask_size": 415.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": 0.1993, "gamma": 0.0108, "vega": 0.2307, "theta": -0.0085, "rho": 0.1474, "theo": 2.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "CVS271217P00115000", "bid": 34.0, "bid_size": 241.0, "ask": 36.85, "ask_size": 240.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": -0.869, "gamma": 0.0142, "vega": 0.1675, "theta": -0.0064, "rho": -0.3938, "theo": 35.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "CVS271217C00120000", "bid": 1.57, "bid_size": 447.0, "ask": 2.92, "ask_size": 478.0, "iv": 0.3305, "open_interest": 0.0, "volume": 0.0, "delta": 0.168, "gamma": 0.0096, "vega": 0.2078, "theta": -0.0077, "rho": 0.1247, "theo": 1.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "CVS271217P00120000", "bid": 38.75, "bid_size": 344.0, "ask": 41.25, "ask_size": 166.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -0.9211, "gamma": 0.0164, "vega": 0.1137, "theta": -0.0072, "rho": -0.264, "theo": 40.1891, "change": 7.575, "open": 39.0, "high": 39.0, "low": 39.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-11-04T10:16:17", "percent_change": 24.105, "prev_day_close": 31.4250001907349}, {"option": "CVS271217C00125000", "bid": 1.25, "bid_size": 472.0, "ask": 2.38, "ask_size": 523.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": 0.1423, "gamma": 0.0085, "vega": 0.1867, "theta": -0.0069, "rho": 0.1061, "theo": 1.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "CVS271217P00125000", "bid": 43.3, "bid_size": 167.0, "ask": 46.05, "ask_size": 167.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0145, "vega": 0.0593, "theta": -0.0095, "rho": -0.0355, "theo": 45.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "CVS271217C00130000", "bid": 0.79, "bid_size": 468.0, "ask": 2.03, "ask_size": 480.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": 0.1211, "gamma": 0.0075, "vega": 0.1673, "theta": -0.0063, "rho": 0.0905, "theo": 1.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34499996900558}, {"option": "CVS271217P00130000", "bid": 47.5, "bid_size": 121.0, "ask": 52.5, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0041, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 50.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "CVS271217C00135000", "bid": 0.71, "bid_size": 489.0, "ask": 1.7, "ask_size": 479.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": 0.1037, "gamma": 0.0067, "vega": 0.1501, "theta": -0.0057, "rho": 0.0776, "theo": 1.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60999995470047}, {"option": "CVS271217P00135000", "bid": 53.0, "bid_size": 121.0, "ask": 56.05, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 55.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5249996185303}, {"option": "CVS280121C00037500", "bid": 41.5, "bid_size": 125.0, "ask": 44.2, "ask_size": 331.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9882, "gamma": 0.0014, "vega": 0.0286, "theta": 0.0, "rho": 0.1349, "theo": 43.0069, "change": -11.3, "open": 43.0, "high": 43.0, "low": 43.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-11-04T11:47:43", "percent_change": -20.8103, "prev_day_close": 54.2999992370606}, {"option": "CVS280121P00037500", "bid": 0.38, "bid_size": 44.0, "ask": 0.49, "ask_size": 474.0, "iv": 0.4176, "open_interest": 195.0, "volume": 5.0, "delta": -0.0273, "gamma": 0.0018, "vega": 0.0543, "theta": -0.0024, "rho": -0.0309, "theo": 0.4255, "change": 0.18, "open": 0.4, "high": 0.43, "low": 0.36, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-04T13:05:26", "percent_change": 72.0, "prev_day_close": 0.25000000372529}, {"option": "CVS280121C00040000", "bid": 38.5, "bid_size": 253.0, "ask": 42.25, "ask_size": 295.0, "iv": 0.0, "open_interest": 23.0, "volume": 1.0, "delta": 0.9806, "gamma": 0.0019, "vega": 0.0449, "theta": 0.0, "rho": 0.1741, "theo": 40.6125, "change": -10.595, "open": 40.88, "high": 40.88, "low": 40.88, "tick": "down", "last_trade_price": 40.88, "last_trade_time": "2026-11-04T15:54:55", "percent_change": -20.5828, "prev_day_close": 51.4750003814697}, {"option": "CVS280121P00040000", "bid": 0.31, "bid_size": 402.0, "ask": 0.92, "ask_size": 920.0, "iv": 0.4151, "open_interest": 91.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0022, "vega": 0.0654, "theta": -0.0028, "rho": -0.0387, "theo": 0.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-10-20T10:27:48", "percent_change": 0.0, "prev_day_close": 0.314999993890524}, {"option": "CVS280121C00042500", "bid": 37.0, "bid_size": 1047.0, "ask": 39.85, "ask_size": 766.0, "iv": 0.416, "open_interest": 403.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0026, "vega": 0.0598, "theta": 0.0, "rho": 0.227, "theo": 38.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.83, "last_trade_time": "2026-10-21T15:06:08", "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "CVS280121P00042500", "bid": 0.21, "bid_size": 642.0, "ask": 1.07, "ask_size": 836.0, "iv": 0.3878, "open_interest": 58.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0027, "vega": 0.0778, "theta": -0.0032, "rho": -0.0481, "theo": 0.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-02T14:07:44", "percent_change": 0.0, "prev_day_close": 0.509999997913837}, {"option": "CVS280121C00045000", "bid": 34.8, "bid_size": 270.0, "ask": 37.6, "ask_size": 437.0, "iv": 0.4074, "open_interest": 9.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0032, "vega": 0.0809, "theta": 0.0, "rho": 0.2733, "theo": 35.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2026-10-22T10:36:37", "percent_change": 0.0, "prev_day_close": 47.1749992370606}, {"option": "CVS280121P00045000", "bid": 0.54, "bid_size": 417.0, "ask": 1.1, "ask_size": 777.0, "iv": 0.38, "open_interest": 142.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0033, "vega": 0.0922, "theta": -0.0038, "rho": -0.0598, "theo": 0.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.370000009424984}, {"option": "CVS280121C00047500", "bid": 32.75, "bid_size": 455.0, "ask": 35.35, "ask_size": 751.0, "iv": 0.4014, "open_interest": 216.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0038, "vega": 0.0948, "theta": -0.0001, "rho": 0.3322, "theo": 33.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.67, "last_trade_time": "2026-07-22T10:29:45", "percent_change": 0.0, "prev_day_close": 44.5750007629394}, {"option": "CVS280121P00047500", "bid": 0.7, "bid_size": 983.0, "ask": 1.38, "ask_size": 1227.0, "iv": 0.3728, "open_interest": 879.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.004, "vega": 0.1082, "theta": -0.0043, "rho": -0.0736, "theo": 1.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T13:47:14", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "CVS280121C00050000", "bid": 30.5, "bid_size": 316.0, "ask": 33.2, "ask_size": 611.0, "iv": 0.3862, "open_interest": 43.0, "volume": 1.0, "delta": 0.9295, "gamma": 0.0045, "vega": 0.1207, "theta": -0.001, "rho": 0.3858, "theo": 31.5876, "change": -10.225, "open": 31.8, "high": 31.8, "low": 31.8, "tick": "down", "last_trade_price": 31.8, "last_trade_time": "2026-11-04T11:47:31", "percent_change": -24.3308, "prev_day_close": 42.0249996185303}, {"option": "CVS280121P00050000", "bid": 0.88, "bid_size": 999.0, "ask": 1.52, "ask_size": 345.0, "iv": 0.3577, "open_interest": 320.0, "volume": 0.0, "delta": -0.0787, "gamma": 0.0048, "vega": 0.126, "theta": -0.0049, "rho": -0.0904, "theo": 1.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-13T09:54:55", "percent_change": 0.0, "prev_day_close": 0.555000021122396}, {"option": "CVS280121C00055000", "bid": 26.3, "bid_size": 470.0, "ask": 29.05, "ask_size": 697.0, "iv": 0.3643, "open_interest": 54.0, "volume": 4.0, "delta": 0.8938, "gamma": 0.0062, "vega": 0.1601, "theta": -0.0029, "rho": 0.5137, "theo": 27.4902, "change": -9.6, "open": 28.0, "high": 28.0, "low": 28.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-11-04T14:20:29", "percent_change": -25.5319, "prev_day_close": 37.6000003814697}, {"option": "CVS280121P00055000", "bid": 1.56, "bid_size": 941.0, "ask": 2.23, "ask_size": 382.0, "iv": 0.3485, "open_interest": 150.0, "volume": 10.0, "delta": -0.1143, "gamma": 0.0065, "vega": 0.1652, "theta": -0.0063, "rho": -0.1299, "theo": 1.9633, "change": 0.89, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T15:57:15", "percent_change": 80.1802, "prev_day_close": 1.11000001430511}, {"option": "CVS280121C00060000", "bid": 23.05, "bid_size": 526.0, "ask": 25.15, "ask_size": 815.0, "iv": 0.3644, "open_interest": 224.0, "volume": 1.0, "delta": 0.8495, "gamma": 0.0081, "vega": 0.1999, "theta": -0.0049, "rho": 0.5196, "theo": 23.6908, "change": -9.875, "open": 23.8, "high": 23.8, "low": 23.8, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-11-04T12:44:57", "percent_change": -29.3244, "prev_day_close": 33.6749992370606}, {"option": "CVS280121P00060000", "bid": 2.45, "bid_size": 1019.0, "ask": 3.1, "ask_size": 216.0, "iv": 0.3369, "open_interest": 939.0, "volume": 124.0, "delta": -0.1598, "gamma": 0.0084, "vega": 0.2072, "theta": -0.0076, "rho": -0.1793, "theo": 2.9205, "change": 0.765, "open": 2.75, "high": 3.1, "low": 2.74, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-04T15:39:43", "percent_change": 38.7342, "prev_day_close": 1.97500002384186}, {"option": "CVS280121C00062500", "bid": 20.95, "bid_size": 536.0, "ask": 23.35, "ask_size": 814.0, "iv": 0.3517, "open_interest": 275.0, "volume": 10.0, "delta": 0.824, "gamma": 0.0091, "vega": 0.2253, "theta": -0.0058, "rho": 0.5117, "theo": 21.8979, "change": -6.675, "open": 24.8, "high": 24.8, "low": 24.8, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-11-04T09:46:04", "percent_change": -21.2073, "prev_day_close": 31.4750003814697}, {"option": "CVS280121P00062500", "bid": 3.15, "bid_size": 753.0, "ask": 4.05, "ask_size": 897.0, "iv": 0.3442, "open_interest": 462.0, "volume": 2.0, "delta": -0.186, "gamma": 0.0093, "vega": 0.2279, "theta": -0.0083, "rho": -0.2082, "theo": 3.5177, "change": 1.27, "open": 3.3, "high": 3.47, "low": 3.3, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-11-04T11:51:27", "percent_change": 57.7273, "prev_day_close": 2.19999992847443}, {"option": "CVS280121C00065000", "bid": 19.65, "bid_size": 484.0, "ask": 21.6, "ask_size": 831.0, "iv": 0.3551, "open_interest": 197.0, "volume": 1.0, "delta": 0.7963, "gamma": 0.01, "vega": 0.2391, "theta": -0.0068, "rho": 0.5144, "theo": 20.2026, "change": -8.975, "open": 20.55, "high": 20.55, "low": 20.55, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-11-04T13:59:23", "percent_change": -30.398, "prev_day_close": 29.5249996185303}, {"option": "CVS280121P00065000", "bid": 4.0, "bid_size": 99.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.3334, "open_interest": 289.0, "volume": 28.0, "delta": -0.2144, "gamma": 0.0102, "vega": 0.2478, "theta": -0.009, "rho": -0.2386, "theo": 4.1994, "change": 1.385, "open": 4.0, "high": 4.25, "low": 4.0, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-11-04T12:56:17", "percent_change": 50.2722, "prev_day_close": 2.75499999523163}, {"option": "CVS280121C00067500", "bid": 17.9, "bid_size": 418.0, "ask": 20.0, "ask_size": 726.0, "iv": 0.3487, "open_interest": 98.0, "volume": 0.0, "delta": 0.767, "gamma": 0.0109, "vega": 0.2634, "theta": -0.0076, "rho": 0.4978, "theo": 18.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.9, "last_trade_time": "2026-10-22T11:59:09", "percent_change": 0.0, "prev_day_close": 28.1750001907349}, {"option": "CVS280121P00067500", "bid": 4.3, "bid_size": 958.0, "ask": 6.25, "ask_size": 945.0, "iv": 0.3462, "open_interest": 277.0, "volume": 2.0, "delta": -0.2446, "gamma": 0.0112, "vega": 0.2666, "theta": -0.0095, "rho": -0.2689, "theo": 4.9664, "change": 1.55, "open": 4.95, "high": 4.95, "low": 4.85, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-04T15:47:17", "percent_change": 46.9697, "prev_day_close": 3.30000007152557}, {"option": "CVS280121C00070000", "bid": 14.5, "bid_size": 1142.0, "ask": 18.3, "ask_size": 802.0, "iv": 0.3084, "open_interest": 318.0, "volume": 29.0, "delta": 0.736, "gamma": 0.0117, "vega": 0.2749, "theta": -0.0084, "rho": 0.4986, "theo": 17.0448, "change": -8.305, "open": 17.14, "high": 18.0, "low": 16.0, "tick": "up", "last_trade_price": 17.62, "last_trade_time": "2026-11-04T15:24:53", "percent_change": -32.0347, "prev_day_close": 25.9250001907349}, {"option": "CVS280121P00070000", "bid": 5.5, "bid_size": 377.0, "ask": 5.9, "ask_size": 106.0, "iv": 0.3277, "open_interest": 226.0, "volume": 43.0, "delta": -0.2764, "gamma": 0.012, "vega": 0.2834, "theta": -0.01, "rho": -0.3026, "theo": 5.82, "change": 2.175, "open": 5.6, "high": 5.95, "low": 5.5, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-04T15:47:49", "percent_change": 60.8392, "prev_day_close": 3.57500004768372}, {"option": "CVS280121C00072500", "bid": 13.0, "bid_size": 576.0, "ask": 16.7, "ask_size": 774.0, "iv": 0.3041, "open_interest": 109.0, "volume": 34.0, "delta": 0.7038, "gamma": 0.0124, "vega": 0.2954, "theta": -0.0091, "rho": 0.4742, "theo": 15.5933, "change": -8.115, "open": 16.5, "high": 16.5, "low": 15.91, "tick": "down", "last_trade_price": 15.91, "last_trade_time": "2026-11-04T12:57:09", "percent_change": -33.7773, "prev_day_close": 24.0249996185303}, {"option": "CVS280121P00072500", "bid": 6.3, "bid_size": 493.0, "ask": 8.05, "ask_size": 927.0, "iv": 0.3432, "open_interest": 171.0, "volume": 3.0, "delta": -0.3096, "gamma": 0.0128, "vega": 0.2985, "theta": -0.0105, "rho": -0.3346, "theo": 6.7612, "change": 2.005, "open": 6.48, "high": 6.48, "low": 6.48, "tick": "no_change", "last_trade_price": 6.48, "last_trade_time": "2026-11-04T14:58:06", "percent_change": 44.8045, "prev_day_close": 4.47500002384186}, {"option": "CVS280121C00075000", "bid": 13.7, "bid_size": 801.0, "ask": 15.6, "ask_size": 834.0, "iv": 0.3409, "open_interest": 399.0, "volume": 16.0, "delta": 0.6706, "gamma": 0.0131, "vega": 0.3046, "theta": -0.0097, "rho": 0.4729, "theo": 14.2247, "change": -8.375, "open": 15.24, "high": 15.24, "low": 14.3, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-04T12:52:12", "percent_change": -36.9349, "prev_day_close": 22.6749992370605}, {"option": "CVS280121P00075000", "bid": 7.3, "bid_size": 490.0, "ask": 8.95, "ask_size": 938.0, "iv": 0.3377, "open_interest": 494.0, "volume": 125.0, "delta": -0.3439, "gamma": 0.0135, "vega": 0.3112, "theta": -0.0108, "rho": -0.3657, "theo": 7.7903, "change": 2.43, "open": 7.77, "high": 7.85, "low": 7.3, "tick": "no_change", "last_trade_price": 7.48, "last_trade_time": "2026-11-04T15:42:01", "percent_change": 48.1188, "prev_day_close": 5.04999995231628}, {"option": "CVS280121C00077500", "bid": 12.45, "bid_size": 724.0, "ask": 14.1, "ask_size": 1066.0, "iv": 0.3349, "open_interest": 201.0, "volume": 18.0, "delta": 0.6368, "gamma": 0.0137, "vega": 0.3191, "theta": -0.0102, "rho": 0.4426, "theo": 12.9473, "change": -7.765, "open": 14.68, "high": 14.68, "low": 13.46, "tick": "no_change", "last_trade_price": 13.46, "last_trade_time": "2026-11-04T12:30:40", "percent_change": -36.5842, "prev_day_close": 21.2250003814697}, {"option": "CVS280121P00077500", "bid": 8.0, "bid_size": 900.0, "ask": 10.15, "ask_size": 904.0, "iv": 0.3298, "open_interest": 673.0, "volume": 0.0, "delta": -0.3791, "gamma": 0.0141, "vega": 0.3214, "theta": -0.011, "rho": -0.3991, "theo": 8.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-10-30T10:43:26", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "CVS280121C00080000", "bid": 11.45, "bid_size": 28.0, "ask": 12.2, "ask_size": 66.0, "iv": 0.3249, "open_interest": 5385.0, "volume": 162.0, "delta": 0.6025, "gamma": 0.0142, "vega": 0.3259, "theta": -0.0106, "rho": 0.4386, "theo": 11.7506, "change": -7.525, "open": 14.95, "high": 14.95, "low": 10.0, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-11-04T15:47:42", "percent_change": -38.6393, "prev_day_close": 19.4750003814697}, {"option": "CVS280121P00080000", "bid": 9.4, "bid_size": 506.0, "ask": 10.4, "ask_size": 451.0, "iv": 0.3158, "open_interest": 2346.0, "volume": 106.0, "delta": -0.4149, "gamma": 0.0147, "vega": 0.3288, "theta": -0.0112, "rho": -0.4279, "theo": 10.1223, "change": 3.3, "open": 9.51, "high": 10.15, "low": 9.51, "tick": "no_change", "last_trade_price": 10.15, "last_trade_time": "2026-11-04T13:33:23", "percent_change": 48.1752, "prev_day_close": 6.84999990463257}, {"option": "CVS280121C00082500", "bid": 10.2, "bid_size": 619.0, "ask": 11.75, "ask_size": 1068.0, "iv": 0.3305, "open_interest": 687.0, "volume": 14.0, "delta": 0.5682, "gamma": 0.0145, "vega": 0.3332, "theta": -0.0108, "rho": 0.405, "theo": 10.6491, "change": -7.77, "open": 12.0, "high": 12.0, "low": 10.98, "tick": "down", "last_trade_price": 10.98, "last_trade_time": "2026-11-04T15:51:46", "percent_change": -41.44, "prev_day_close": 18.75}, {"option": "CVS280121P00082500", "bid": 10.4, "bid_size": 301.0, "ask": 11.9, "ask_size": 249.0, "iv": 0.3124, "open_interest": 742.0, "volume": 0.0, "delta": -0.4511, "gamma": 0.0151, "vega": 0.3336, "theta": -0.0112, "rho": -0.4551, "theo": 11.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-02T11:06:06", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "CVS280121C00085000", "bid": 9.0, "bid_size": 920.0, "ask": 10.55, "ask_size": 1034.0, "iv": 0.3235, "open_interest": 1101.0, "volume": 15.0, "delta": 0.534, "gamma": 0.0147, "vega": 0.3372, "theta": -0.011, "rho": 0.3979, "theo": 9.6291, "change": -7.15, "open": 9.85, "high": 10.09, "low": 9.2, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-04T13:35:03", "percent_change": -43.7309, "prev_day_close": 16.3500003814697}, {"option": "CVS280121P00085000", "bid": 11.95, "bid_size": 329.0, "ask": 13.3, "ask_size": 362.0, "iv": 0.3132, "open_interest": 1060.0, "volume": 1.0, "delta": -0.4873, "gamma": 0.0154, "vega": 0.3355, "theta": -0.0112, "rho": -0.4797, "theo": 12.8264, "change": 3.97, "open": 12.72, "high": 12.72, "low": 12.72, "tick": "up", "last_trade_price": 12.72, "last_trade_time": "2026-11-04T09:32:05", "percent_change": 45.3714, "prev_day_close": 8.75}, {"option": "CVS280121C00087500", "bid": 8.0, "bid_size": 1032.0, "ask": 9.7, "ask_size": 1039.0, "iv": 0.3224, "open_interest": 414.0, "volume": 3.0, "delta": 0.5005, "gamma": 0.0148, "vega": 0.3373, "theta": -0.0111, "rho": 0.3638, "theo": 8.6974, "change": -4.875, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-04T09:30:13", "percent_change": -31.7073, "prev_day_close": 15.375}, {"option": "CVS280121P00087500", "bid": 13.1, "bid_size": 584.0, "ask": 15.0, "ask_size": 623.0, "iv": 0.3099, "open_interest": 339.0, "volume": 0.0, "delta": -0.5233, "gamma": 0.0156, "vega": 0.3344, "theta": -0.0111, "rho": -0.5012, "theo": 14.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-22T12:44:27", "percent_change": 0.0, "prev_day_close": 10.5750002861023}, {"option": "CVS280121C00090000", "bid": 7.5, "bid_size": 447.0, "ask": 8.3, "ask_size": 563.0, "iv": 0.3184, "open_interest": 628.0, "volume": 72.0, "delta": 0.4677, "gamma": 0.0148, "vega": 0.3379, "theta": -0.0112, "rho": 0.3532, "theo": 7.8462, "change": -6.425, "open": 9.98, "high": 9.98, "low": 7.81, "tick": "no_change", "last_trade_price": 8.25, "last_trade_time": "2026-11-04T15:24:38", "percent_change": -43.7819, "prev_day_close": 14.6750001907349}, {"option": "CVS280121P00090000", "bid": 15.0, "bid_size": 540.0, "ask": 18.1, "ask_size": 771.0, "iv": 0.3365, "open_interest": 336.0, "volume": 2.0, "delta": -0.5589, "gamma": 0.0158, "vega": 0.3309, "theta": -0.011, "rho": -0.5208, "theo": 15.8959, "change": 5.45, "open": 16.02, "high": 16.4, "low": 16.02, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-04T15:51:46", "percent_change": 49.7717, "prev_day_close": 10.9499998092651}, {"option": "CVS280121C00092500", "bid": 6.7, "bid_size": 813.0, "ask": 7.9, "ask_size": 1056.0, "iv": 0.323, "open_interest": 669.0, "volume": 8.0, "delta": 0.4358, "gamma": 0.0147, "vega": 0.3322, "theta": -0.0111, "rho": 0.3218, "theo": 7.0657, "change": -5.3, "open": 7.45, "high": 7.45, "low": 7.17, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-11-04T13:12:44", "percent_change": -42.2311, "prev_day_close": 12.5499997138977}, {"option": "CVS280121P00092500", "bid": 16.15, "bid_size": 644.0, "ask": 18.15, "ask_size": 541.0, "iv": 0.3032, "open_interest": 400.0, "volume": 0.0, "delta": -0.5938, "gamma": 0.0158, "vega": 0.3243, "theta": -0.0107, "rho": -0.5325, "theo": 17.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-10-29T13:53:24", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "CVS280121C00095000", "bid": 5.65, "bid_size": 1074.0, "ask": 6.9, "ask_size": 773.0, "iv": 0.3125, "open_interest": 344.0, "volume": 17.0, "delta": 0.4053, "gamma": 0.0145, "vega": 0.3289, "theta": -0.0109, "rho": 0.308, "theo": 6.3633, "change": -5.695, "open": 7.6, "high": 7.6, "low": 6.3, "tick": "up", "last_trade_price": 6.53, "last_trade_time": "2026-11-04T15:36:58", "percent_change": -46.5849, "prev_day_close": 12.2250003814697}, {"option": "CVS280121P00095000", "bid": 18.0, "bid_size": 603.0, "ask": 19.75, "ask_size": 413.0, "iv": 0.3015, "open_interest": 209.0, "volume": 0.0, "delta": -0.628, "gamma": 0.0158, "vega": 0.3165, "theta": -0.0104, "rho": -0.543, "theo": 19.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.98, "last_trade_time": "2026-10-27T13:42:34", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "CVS280121C00097500", "bid": 5.4, "bid_size": 284.0, "ask": 6.35, "ask_size": 914.0, "iv": 0.3196, "open_interest": 110.0, "volume": 3.0, "delta": 0.3758, "gamma": 0.0142, "vega": 0.3196, "theta": -0.0107, "rho": 0.2812, "theo": 5.7121, "change": -5.4, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T13:31:28", "percent_change": -48.6486, "prev_day_close": 11.0999999046326}, {"option": "CVS280121P00097500", "bid": 19.85, "bid_size": 280.0, "ask": 22.2, "ask_size": 277.0, "iv": 0.3114, "open_interest": 60.0, "volume": 0.0, "delta": -0.6612, "gamma": 0.0157, "vega": 0.3048, "theta": -0.01, "rho": -0.5426, "theo": 21.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-10-06T11:44:40", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "CVS280121C00100000", "bid": 4.85, "bid_size": 263.0, "ask": 5.75, "ask_size": 917.0, "iv": 0.3192, "open_interest": 1018.0, "volume": 171.0, "delta": 0.3481, "gamma": 0.0139, "vega": 0.3126, "theta": -0.0105, "rho": 0.265, "theo": 5.1369, "change": -4.755, "open": 6.95, "high": 6.95, "low": 5.0, "tick": "down", "last_trade_price": 5.37, "last_trade_time": "2026-11-04T15:22:59", "percent_change": -46.963, "prev_day_close": 10.125}, {"option": "CVS280121P00100000", "bid": 21.8, "bid_size": 635.0, "ask": 24.3, "ask_size": 734.0, "iv": 0.3155, "open_interest": 308.0, "volume": 1.0, "delta": -0.6935, "gamma": 0.0155, "vega": 0.293, "theta": -0.0096, "rho": -0.5511, "theo": 23.0043, "change": 6.165, "open": 22.79, "high": 22.79, "low": 22.79, "tick": "up", "last_trade_price": 22.79, "last_trade_time": "2026-11-04T13:13:17", "percent_change": 37.0827, "prev_day_close": 16.6250004768372}, {"option": "CVS280121C00105000", "bid": 3.8, "bid_size": 998.0, "ask": 4.8, "ask_size": 1073.0, "iv": 0.3189, "open_interest": 660.0, "volume": 15.0, "delta": 0.2965, "gamma": 0.013, "vega": 0.2917, "theta": -0.0098, "rho": 0.2265, "theo": 4.1334, "change": -4.25, "open": 4.5, "high": 4.65, "low": 4.15, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-04T12:07:22", "percent_change": -50.5952, "prev_day_close": 8.40000009536743}, {"option": "CVS280121P00105000", "bid": 26.6, "bid_size": 130.0, "ask": 27.95, "ask_size": 292.0, "iv": 0.3245, "open_interest": 82.0, "volume": 0.0, "delta": -0.754, "gamma": 0.0148, "vega": 0.2598, "theta": -0.0085, "rho": -0.5364, "theo": 26.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.69, "last_trade_time": "2026-09-14T09:45:30", "percent_change": 0.0, "prev_day_close": 19.3249998092651}, {"option": "CVS280121C00110000", "bid": 3.15, "bid_size": 1.0, "ask": 3.85, "ask_size": 893.0, "iv": 0.3196, "open_interest": 1075.0, "volume": 13.0, "delta": 0.2513, "gamma": 0.012, "vega": 0.2688, "theta": -0.0091, "rho": 0.1931, "theo": 3.3261, "change": -3.625, "open": 3.48, "high": 3.48, "low": 3.35, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-11-04T14:50:06", "percent_change": -51.9713, "prev_day_close": 6.97500014305115}, {"option": "CVS280121P00110000", "bid": 29.75, "bid_size": 254.0, "ask": 32.4, "ask_size": 248.0, "iv": 0.3073, "open_interest": 37.0, "volume": 0.0, "delta": -0.8086, "gamma": 0.014, "vega": 0.2197, "theta": -0.0071, "rho": -0.4926, "theo": 31.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.91, "last_trade_time": "2026-09-14T09:45:30", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "CVS280121C00115000", "bid": 2.38, "bid_size": 721.0, "ask": 3.3, "ask_size": 1114.0, "iv": 0.3196, "open_interest": 508.0, "volume": 3.0, "delta": 0.2128, "gamma": 0.0109, "vega": 0.25, "theta": -0.0083, "rho": 0.1719, "theo": 2.6939, "change": -2.895, "open": 2.8, "high": 2.8, "low": 2.78, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-11-04T12:37:35", "percent_change": -51.0132, "prev_day_close": 5.67499995231628}, {"option": "CVS280121P00115000", "bid": 34.1, "bid_size": 249.0, "ask": 36.85, "ask_size": 245.0, "iv": 0.3048, "open_interest": 513.0, "volume": 0.0, "delta": -0.8596, "gamma": 0.0141, "vega": 0.1794, "theta": -0.0063, "rho": -0.4254, "theo": 35.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.15, "last_trade_time": "2026-10-28T14:20:21", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "CVS280121C00120000", "bid": 1.9, "bid_size": 1150.0, "ask": 2.76, "ask_size": 1095.0, "iv": 0.3212, "open_interest": 1187.0, "volume": 18.0, "delta": 0.1804, "gamma": 0.0098, "vega": 0.2229, "theta": -0.0076, "rho": 0.1417, "theo": 2.1974, "change": -2.64, "open": 2.34, "high": 2.34, "low": 2.16, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-11-04T13:10:15", "percent_change": -54.433, "prev_day_close": 4.84999990463257}, {"option": "CVS280121P00120000", "bid": 38.55, "bid_size": 195.0, "ask": 41.5, "ask_size": 180.0, "iv": 0.2912, "open_interest": 2.0, "volume": 0.0, "delta": -0.9117, "gamma": 0.016, "vega": 0.1319, "theta": -0.007, "rho": -0.2943, "theo": 40.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.81, "last_trade_time": "2026-07-21T11:09:28", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "CVS280121C00125000", "bid": 1.49, "bid_size": 826.0, "ask": 2.61, "ask_size": 1160.0, "iv": 0.3295, "open_interest": 467.0, "volume": 2.0, "delta": 0.1531, "gamma": 0.0088, "vega": 0.2017, "theta": -0.0069, "rho": 0.1198, "theo": 1.8032, "change": -1.625, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T09:31:01", "percent_change": -43.6242, "prev_day_close": 3.72500002384186}, {"option": "CVS280121P00125000", "bid": 43.5, "bid_size": 216.0, "ask": 46.05, "ask_size": 210.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.015, "vega": 0.0664, "theta": -0.0089, "rho": -0.1575, "theo": 45.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.65, "last_trade_time": "2026-09-16T11:46:55", "percent_change": 0.0, "prev_day_close": 35.4750003814697}, {"option": "CVS280121C00130000", "bid": 0.93, "bid_size": 1208.0, "ask": 1.88, "ask_size": 929.0, "iv": 0.3147, "open_interest": 548.0, "volume": 1.0, "delta": 0.1308, "gamma": 0.0078, "vega": 0.1822, "theta": -0.0062, "rho": 0.1053, "theo": 1.4981, "change": -1.595, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T12:10:04", "percent_change": -49.9218, "prev_day_close": 3.1949999332428}, {"option": "CVS280121P00130000", "bid": 47.5, "bid_size": 121.0, "ask": 52.5, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0052, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 50.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.15, "last_trade_time": "2026-10-21T12:25:28", "percent_change": 0.0, "prev_day_close": 40.0249996185303}, {"option": "CVS280121C00135000", "bid": 0.7, "bid_size": 1082.0, "ask": 1.9, "ask_size": 1114.0, "iv": 0.326, "open_interest": 133.0, "volume": 0.0, "delta": 0.112, "gamma": 0.0069, "vega": 0.1619, "theta": -0.0056, "rho": 0.0883, "theo": 1.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-18T09:31:45", "percent_change": 0.0, "prev_day_close": 2.49500006437302}, {"option": "CVS280121P00135000", "bid": 53.0, "bid_size": 125.0, "ask": 56.15, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 55.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.625}, {"option": "CVS280121C00140000", "bid": 0.81, "bid_size": 506.0, "ask": 1.64, "ask_size": 1205.0, "iv": 0.3375, "open_interest": 96.0, "volume": 3.0, "delta": 0.0965, "gamma": 0.0062, "vega": 0.1475, "theta": -0.0051, "rho": 0.0784, "theo": 1.0567, "change": -1.575, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T15:21:53", "percent_change": -60.0, "prev_day_close": 2.625}, {"option": "CVS280121P00140000", "bid": 58.0, "bid_size": 125.0, "ask": 61.0, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 60.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "CVS280121C00145000", "bid": 0.43, "bid_size": 864.0, "ask": 1.38, "ask_size": 922.0, "iv": 0.3301, "open_interest": 30.0, "volume": 0.0, "delta": 0.0835, "gamma": 0.0055, "vega": 0.131, "theta": -0.0046, "rho": 0.0661, "theo": 0.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-10-20T15:51:08", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "CVS280121P00145000", "bid": 63.0, "bid_size": 125.0, "ask": 66.0, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 65.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "CVS280121C00150000", "bid": 0.27, "bid_size": 1030.0, "ask": 1.19, "ask_size": 962.0, "iv": 0.3295, "open_interest": 246.0, "volume": 0.0, "delta": 0.0727, "gamma": 0.0049, "vega": 0.119, "theta": -0.0042, "rho": 0.0586, "theo": 0.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-23T11:26:01", "percent_change": 0.0, "prev_day_close": 1.45499995350838}, {"option": "CVS280121P00150000", "bid": 68.0, "bid_size": 121.0, "ask": 71.0, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 70.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7000007629394}, {"option": "CVS280121C00155000", "bid": 0.32, "bid_size": 1067.0, "ask": 1.06, "ask_size": 1090.0, "iv": 0.3392, "open_interest": 130.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0043, "vega": 0.1091, "theta": -0.0038, "rho": 0.0504, "theo": 0.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-10-28T10:39:32", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "CVS280121P00155000", "bid": 73.0, "bid_size": 125.0, "ask": 76.0, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 75.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.35, "last_trade_time": "2026-07-09T14:26:52", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "CVS280121C00160000", "bid": 0.06, "bid_size": 1186.0, "ask": 0.83, "ask_size": 965.0, "iv": 0.3251, "open_interest": 1567.0, "volume": 9.0, "delta": 0.056, "gamma": 0.0039, "vega": 0.0969, "theta": -0.0035, "rho": 0.0446, "theo": 0.5777, "change": -0.62, "open": 0.65, "high": 0.65, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-04T15:08:51", "percent_change": -54.386, "prev_day_close": 1.14000001549721}, {"option": "CVS280121P00160000", "bid": 78.0, "bid_size": 125.0, "ask": 81.0, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 80.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.79, "last_trade_time": "2026-08-05T13:32:58", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "CVS281215C00045000", "bid": 34.5, "bid_size": 673.0, "ask": 38.3, "ask_size": 525.0, "iv": 0.3514, "open_interest": 36.0, "volume": 10.0, "delta": 0.9316, "gamma": 0.0037, "vega": 0.1493, "theta": 0.0, "rho": 0.4835, "theo": 36.6348, "change": -9.87, "open": 37.28, "high": 37.28, "low": 37.28, "tick": "down", "last_trade_price": 37.28, "last_trade_time": "2026-11-04T14:45:28", "percent_change": -20.9332, "prev_day_close": 47.1499996185303}, {"option": "CVS281215P00045000", "bid": 1.24, "bid_size": 391.0, "ask": 2.37, "ask_size": 580.0, "iv": 0.367, "open_interest": 48.0, "volume": 0.0, "delta": -0.0803, "gamma": 0.0037, "vega": 0.1646, "theta": -0.0036, "rho": -0.1615, "theo": 1.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-02T14:05:55", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CVS281215C00047500", "bid": 33.75, "bid_size": 429.0, "ask": 36.3, "ask_size": 407.0, "iv": 0.3842, "open_interest": 1.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0042, "vega": 0.1719, "theta": 0.0, "rho": 0.5442, "theo": 34.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.14, "last_trade_time": "2026-11-02T13:20:22", "percent_change": 0.0, "prev_day_close": 45.0249996185303}, {"option": "CVS281215P00047500", "bid": 1.75, "bid_size": 325.0, "ask": 2.82, "ask_size": 460.0, "iv": 0.3679, "open_interest": 1.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.0043, "vega": 0.185, "theta": -0.004, "rho": -0.19, "theo": 2.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-09-23T12:08:08", "percent_change": 0.0, "prev_day_close": 1.37499997019768}, {"option": "CVS281215C00050000", "bid": 31.5, "bid_size": 591.0, "ask": 34.25, "ask_size": 457.0, "iv": 0.365, "open_interest": 4.0, "volume": 14.0, "delta": 0.8983, "gamma": 0.0047, "vega": 0.1986, "theta": -0.0004, "rho": 0.6128, "theo": 32.7137, "change": -9.72, "open": 34.0, "high": 34.0, "low": 33.28, "tick": "down", "last_trade_price": 33.28, "last_trade_time": "2026-11-04T14:45:28", "percent_change": -22.6047, "prev_day_close": 43.0}, {"option": "CVS281215P00050000", "bid": 2.01, "bid_size": 364.0, "ask": 3.0, "ask_size": 309.0, "iv": 0.3527, "open_interest": 19.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0048, "vega": 0.2066, "theta": -0.0044, "rho": -0.2227, "theo": 2.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-10-19T14:00:29", "percent_change": 0.0, "prev_day_close": 1.89499992132187}, {"option": "CVS281215C00055000", "bid": 28.45, "bid_size": 482.0, "ask": 30.75, "ask_size": 440.0, "iv": 0.3679, "open_interest": 0.0, "volume": 9.0, "delta": 0.8617, "gamma": 0.0059, "vega": 0.2452, "theta": -0.0018, "rho": 0.7495, "theo": 29.1248, "change": -9.635, "open": 29.49, "high": 29.49, "low": 29.49, "tick": "down", "last_trade_price": 29.49, "last_trade_time": "2026-11-04T12:45:21", "percent_change": -24.6262, "prev_day_close": 39.125}, {"option": "CVS281215P00055000", "bid": 2.93, "bid_size": 366.0, "ask": 5.15, "ask_size": 418.0, "iv": 0.366, "open_interest": 13.0, "volume": 0.0, "delta": -0.1453, "gamma": 0.006, "vega": 0.2506, "theta": -0.0052, "rho": -0.2912, "theo": 3.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-28T13:07:56", "percent_change": 0.0, "prev_day_close": 2.75499999523163}, {"option": "CVS281215C00060000", "bid": 24.5, "bid_size": 826.0, "ask": 27.45, "ask_size": 677.0, "iv": 0.3473, "open_interest": 214.0, "volume": 1.0, "delta": 0.8211, "gamma": 0.0071, "vega": 0.2886, "theta": -0.0031, "rho": 0.7551, "theo": 25.8413, "change": -6.305, "open": 29.17, "high": 29.17, "low": 29.17, "tick": "down", "last_trade_price": 29.17, "last_trade_time": "2026-11-04T09:30:14", "percent_change": -17.7731, "prev_day_close": 35.4750003814697}, {"option": "CVS281215P00060000", "bid": 4.4, "bid_size": 302.0, "ask": 5.55, "ask_size": 371.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": -0.1866, "gamma": 0.0072, "vega": 0.294, "theta": -0.0059, "rho": -0.3691, "theo": 4.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.81500005722046}, {"option": "CVS281215C00065000", "bid": 21.95, "bid_size": 494.0, "ask": 24.55, "ask_size": 457.0, "iv": 0.3507, "open_interest": 3.0, "volume": 3.0, "delta": 0.7764, "gamma": 0.0082, "vega": 0.3288, "theta": -0.0042, "rho": 0.7493, "theo": 22.8251, "change": -8.75, "open": 23.5, "high": 23.5, "low": 23.5, "tick": "no_change", "last_trade_price": 23.5, "last_trade_time": "2026-11-04T14:32:55", "percent_change": -27.1318, "prev_day_close": 32.25}, {"option": "CVS281215P00065000", "bid": 6.05, "bid_size": 211.0, "ask": 6.6, "ask_size": 96.0, "iv": 0.334, "open_interest": 4.0, "volume": 7.0, "delta": -0.2325, "gamma": 0.0084, "vega": 0.3334, "theta": -0.0066, "rho": -0.4509, "theo": 6.4488, "change": 2.05, "open": 6.15, "high": 6.15, "low": 6.05, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-11-04T15:44:23", "percent_change": 51.25, "prev_day_close": 4.0}, {"option": "CVS281215C00070000", "bid": 18.6, "bid_size": 830.0, "ask": 21.75, "ask_size": 685.0, "iv": 0.3363, "open_interest": 104.0, "volume": 12.0, "delta": 0.7288, "gamma": 0.0092, "vega": 0.3636, "theta": -0.0053, "rho": 0.7341, "theo": 20.0645, "change": -7.9, "open": 20.0, "high": 20.7, "low": 20.0, "tick": "no_change", "last_trade_price": 20.7, "last_trade_time": "2026-11-04T14:32:44", "percent_change": -27.6224, "prev_day_close": 28.6000003814697}, {"option": "CVS281215P00070000", "bid": 7.45, "bid_size": 306.0, "ask": 8.9, "ask_size": 289.0, "iv": 0.3305, "open_interest": 5.0, "volume": 1.0, "delta": -0.282, "gamma": 0.0095, "vega": 0.3677, "theta": -0.0071, "rho": -0.5379, "theo": 8.2774, "change": 2.15, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T10:51:56", "percent_change": 36.7521, "prev_day_close": 5.84999990463257}, {"option": "CVS281215C00075000", "bid": 16.9, "bid_size": 448.0, "ask": 18.75, "ask_size": 649.0, "iv": 0.336, "open_interest": 119.0, "volume": 18.0, "delta": 0.6792, "gamma": 0.01, "vega": 0.3921, "theta": -0.0061, "rho": 0.7272, "theo": 17.5534, "change": -8.175, "open": 17.5, "high": 18.0, "low": 17.35, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-11-04T14:07:36", "percent_change": -31.4726, "prev_day_close": 25.9750003814697}, {"option": "CVS281215P00075000", "bid": 9.6, "bid_size": 268.0, "ask": 11.7, "ask_size": 309.0, "iv": 0.3361, "open_interest": 18.0, "volume": 0.0, "delta": -0.3345, "gamma": 0.0104, "vega": 0.3956, "theta": -0.0074, "rho": -0.6197, "theo": 10.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.62, "last_trade_time": "2026-09-25T12:06:32", "percent_change": 0.0, "prev_day_close": 7.07499980926514}, {"option": "CVS281215C00077500", "bid": 15.8, "bid_size": 283.0, "ask": 17.45, "ask_size": 666.0, "iv": 0.3328, "open_interest": 0.0, "volume": 17.0, "delta": 0.6541, "gamma": 0.0104, "vega": 0.4038, "theta": -0.0065, "rho": 0.7252, "theo": 16.3947, "change": -7.5, "open": 16.5, "high": 17.0, "low": 16.5, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-11-04T14:40:02", "percent_change": -30.6122, "prev_day_close": 24.5}, {"option": "CVS281215P00077500", "bid": 10.0, "bid_size": 301.0, "ask": 13.0, "ask_size": 309.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": -0.3616, "gamma": 0.0109, "vega": 0.4065, "theta": -0.0076, "rho": -0.6637, "theo": 11.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.72500014305115}, {"option": "CVS281215C00080000", "bid": 15.05, "bid_size": 12.0, "ask": 16.35, "ask_size": 900.0, "iv": 0.3349, "open_interest": 104.0, "volume": 164.0, "delta": 0.6289, "gamma": 0.0106, "vega": 0.4135, "theta": -0.0068, "rho": 0.7071, "theo": 15.3013, "change": -7.6, "open": 18.6, "high": 18.6, "low": 15.2, "tick": "no_change", "last_trade_price": 15.8, "last_trade_time": "2026-11-04T14:32:43", "percent_change": -32.4786, "prev_day_close": 23.4000005722046}, {"option": "CVS281215P00080000", "bid": 11.95, "bid_size": 269.0, "ask": 13.9, "ask_size": 287.0, "iv": 0.3297, "open_interest": 42.0, "volume": 4.0, "delta": -0.3891, "gamma": 0.0113, "vega": 0.4151, "theta": -0.0076, "rho": -0.696, "theo": 12.7424, "change": 2.825, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-11-04T13:42:52", "percent_change": 29.199, "prev_day_close": 9.67500019073486}, {"option": "CVS281215C00082500", "bid": 13.4, "bid_size": 630.0, "ask": 15.25, "ask_size": 784.0, "iv": 0.325, "open_interest": 53.0, "volume": 16.0, "delta": 0.6038, "gamma": 0.0109, "vega": 0.4214, "theta": -0.007, "rho": 0.6876, "theo": 14.2721, "change": -7.25, "open": 15.26, "high": 15.26, "low": 14.1, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-11-04T14:36:32", "percent_change": -32.8798, "prev_day_close": 22.0500001907349}, {"option": "CVS281215P00082500", "bid": 12.3, "bid_size": 277.0, "ask": 15.0, "ask_size": 267.0, "iv": 0.3146, "open_interest": 1.0, "volume": 0.0, "delta": -0.4169, "gamma": 0.0117, "vega": 0.4218, "theta": -0.0077, "rho": -0.7345, "theo": 14.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-10-21T12:49:19", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "CVS281215C00085000", "bid": 12.65, "bid_size": 402.0, "ask": 14.5, "ask_size": 753.0, "iv": 0.3286, "open_interest": 13.0, "volume": 27.0, "delta": 0.5788, "gamma": 0.0111, "vega": 0.4275, "theta": -0.0072, "rho": 0.6663, "theo": 13.3086, "change": -6.75, "open": 14.48, "high": 14.48, "low": 13.2, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-11-04T14:09:34", "percent_change": -33.1695, "prev_day_close": 20.3500003814697}, {"option": "CVS281215P00085000", "bid": 13.75, "bid_size": 279.0, "ask": 16.5, "ask_size": 272.0, "iv": 0.3158, "open_interest": 20.0, "volume": 0.0, "delta": -0.4448, "gamma": 0.012, "vega": 0.426, "theta": -0.0077, "rho": -0.761, "theo": 15.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-11-02T15:05:49", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "CVS281215C00087500", "bid": 11.75, "bid_size": 434.0, "ask": 13.75, "ask_size": 875.0, "iv": 0.3292, "open_interest": 1.0, "volume": 91.0, "delta": 0.5541, "gamma": 0.0113, "vega": 0.4319, "theta": -0.0074, "rho": 0.6451, "theo": 12.4096, "change": -5.875, "open": 12.2, "high": 13.15, "low": 12.2, "tick": "up", "last_trade_price": 13.15, "last_trade_time": "2026-11-04T15:33:37", "percent_change": -30.8804, "prev_day_close": 19.0249996185303}, {"option": "CVS281215P00087500", "bid": 15.25, "bid_size": 273.0, "ask": 18.0, "ask_size": 271.0, "iv": 0.3161, "open_interest": 26.0, "volume": 5.0, "delta": -0.4728, "gamma": 0.0123, "vega": 0.4286, "theta": -0.0077, "rho": -0.7963, "theo": 16.85, "change": 3.25, "open": 16.25, "high": 16.25, "low": 16.25, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-11-04T09:31:46", "percent_change": 25.0, "prev_day_close": 13.0}, {"option": "CVS281215C00090000", "bid": 9.95, "bid_size": 970.0, "ask": 13.1, "ask_size": 910.0, "iv": 0.3194, "open_interest": 239.0, "volume": 1.0, "delta": 0.5299, "gamma": 0.0114, "vega": 0.4346, "theta": -0.0076, "rho": 0.6229, "theo": 11.572, "change": -5.89, "open": 12.06, "high": 12.06, "low": 12.06, "tick": "down", "last_trade_price": 12.06, "last_trade_time": "2026-11-04T15:29:48", "percent_change": -32.8134, "prev_day_close": 17.9499998092651}, {"option": "CVS281215P00090000", "bid": 16.7, "bid_size": 307.0, "ask": 19.05, "ask_size": 276.0, "iv": 0.3091, "open_interest": 63.0, "volume": 0.0, "delta": -0.5007, "gamma": 0.0126, "vega": 0.4287, "theta": -0.0076, "rho": -0.8246, "theo": 18.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.55, "last_trade_time": "2026-10-22T15:58:55", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "CVS281215C00092500", "bid": 10.15, "bid_size": 278.0, "ask": 11.5, "ask_size": 516.0, "iv": 0.3207, "open_interest": 0.0, "volume": 3.0, "delta": 0.5062, "gamma": 0.0114, "vega": 0.4357, "theta": -0.0077, "rho": 0.6, "theo": 10.7932, "change": -6.625, "open": 10.7, "high": 10.7, "low": 10.7, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-11-04T12:10:45", "percent_change": -38.2395, "prev_day_close": 17.3249998092651}, {"option": "CVS281215P00092500", "bid": 18.3, "bid_size": 269.0, "ask": 20.55, "ask_size": 227.0, "iv": 0.3075, "open_interest": 0.0, "volume": 0.0, "delta": -0.5284, "gamma": 0.0128, "vega": 0.4257, "theta": -0.0075, "rho": -0.8402, "theo": 19.9523, "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": 15.6500000953674}, {"option": "CVS281215C00095000", "bid": 9.4, "bid_size": 323.0, "ask": 11.05, "ask_size": 676.0, "iv": 0.3231, "open_interest": 6.0, "volume": 2.0, "delta": 0.4832, "gamma": 0.0114, "vega": 0.4354, "theta": -0.0077, "rho": 0.5777, "theo": 10.0687, "change": -5.05, "open": 13.1, "high": 13.1, "low": 10.9, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-04T11:40:38", "percent_change": -31.6614, "prev_day_close": 15.9499998092651}, {"option": "CVS281215P00095000", "bid": 20.15, "bid_size": 512.0, "ask": 23.0, "ask_size": 870.0, "iv": 0.3188, "open_interest": 527.0, "volume": 0.0, "delta": -0.5558, "gamma": 0.013, "vega": 0.422, "theta": -0.0074, "rho": -0.8638, "theo": 21.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-10-27T12:20:05", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "CVS281215C00097500", "bid": 8.45, "bid_size": 527.0, "ask": 10.85, "ask_size": 673.0, "iv": 0.3251, "open_interest": 2.0, "volume": 0.0, "delta": 0.4608, "gamma": 0.0114, "vega": 0.4338, "theta": -0.0078, "rho": 0.5552, "theo": 9.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-10-20T14:04:36", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "CVS281215P00097500", "bid": 21.6, "bid_size": 300.0, "ask": 24.45, "ask_size": 282.0, "iv": 0.3121, "open_interest": 21.0, "volume": 0.0, "delta": -0.5829, "gamma": 0.0131, "vega": 0.4159, "theta": -0.0073, "rho": -0.863, "theo": 23.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-09-09T09:35:46", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "CVS281215C00100000", "bid": 7.85, "bid_size": 716.0, "ask": 9.7, "ask_size": 895.0, "iv": 0.3192, "open_interest": 339.0, "volume": 27.0, "delta": 0.4392, "gamma": 0.0113, "vega": 0.4307, "theta": -0.0078, "rho": 0.5324, "theo": 8.7652, "change": -5.6, "open": 9.0, "high": 9.1, "low": 8.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-04T11:12:03", "percent_change": -38.0952, "prev_day_close": 14.6999998092651}, {"option": "CVS281215P00100000", "bid": 23.3, "bid_size": 299.0, "ask": 26.5, "ask_size": 294.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": -0.6097, "gamma": 0.0132, "vega": 0.4062, "theta": -0.0072, "rho": -0.8745, "theo": 25.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "CVS281215C00105000", "bid": 6.5, "bid_size": 672.0, "ask": 9.0, "ask_size": 677.0, "iv": 0.3215, "open_interest": 3.0, "volume": 0.0, "delta": 0.3981, "gamma": 0.0111, "vega": 0.4218, "theta": -0.0077, "rho": 0.4892, "theo": 7.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.72, "last_trade_time": "2026-10-06T15:29:19", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "CVS281215P00105000", "bid": 27.05, "bid_size": 282.0, "ask": 30.0, "ask_size": 279.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": -0.6623, "gamma": 0.0134, "vega": 0.3846, "theta": -0.0068, "rho": -0.8615, "theo": 28.8096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "CVS281215C00110000", "bid": 5.5, "bid_size": 959.0, "ask": 7.25, "ask_size": 815.0, "iv": 0.3119, "open_interest": 196.0, "volume": 4.0, "delta": 0.3601, "gamma": 0.0107, "vega": 0.4091, "theta": -0.0076, "rho": 0.4469, "theo": 6.6534, "change": -3.85, "open": 7.6, "high": 7.6, "low": 6.88, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T11:37:22", "percent_change": -35.4839, "prev_day_close": 10.8500003814697}, {"option": "CVS281215P00110000", "bid": 31.05, "bid_size": 252.0, "ask": 33.75, "ask_size": 244.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": -0.7127, "gamma": 0.0134, "vega": 0.3539, "theta": -0.0064, "rho": -0.8444, "theo": 32.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.7749996185303}, {"option": "CVS281215C00115000", "bid": 4.55, "bid_size": 698.0, "ask": 7.0, "ask_size": 675.0, "iv": 0.3182, "open_interest": 7.0, "volume": 0.0, "delta": 0.3253, "gamma": 0.0103, "vega": 0.3942, "theta": -0.0074, "rho": 0.408, "theo": 5.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.18, "last_trade_time": "2026-09-14T15:42:00", "percent_change": 0.0, "prev_day_close": 9.77499961853027}, {"option": "CVS281215P00115000", "bid": 35.15, "bid_size": 271.0, "ask": 38.0, "ask_size": 261.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": -0.7609, "gamma": 0.0132, "vega": 0.316, "theta": -0.0057, "rho": -0.7885, "theo": 36.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "CVS281215C00120000", "bid": 3.85, "bid_size": 787.0, "ask": 6.4, "ask_size": 846.0, "iv": 0.3207, "open_interest": 30.0, "volume": 0.0, "delta": 0.2939, "gamma": 0.0098, "vega": 0.3772, "theta": -0.0071, "rho": 0.371, "theo": 5.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-29T15:51:49", "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "CVS281215P00120000", "bid": 39.5, "bid_size": 271.0, "ask": 42.3, "ask_size": 263.0, "iv": 0.3095, "open_interest": 1.0, "volume": 0.0, "delta": -0.8072, "gamma": 0.0134, "vega": 0.2758, "theta": -0.0048, "rho": -0.7091, "theo": 41.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-10-21T09:42:36", "percent_change": 0.0, "prev_day_close": 32.875}, {"option": "CVS281215C00125000", "bid": 3.7, "bid_size": 517.0, "ask": 4.8, "ask_size": 387.0, "iv": 0.3144, "open_interest": 16.0, "volume": 1.0, "delta": 0.2656, "gamma": 0.0093, "vega": 0.3597, "theta": -0.0068, "rho": 0.338, "theo": 4.4698, "change": -2.525, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T14:03:22", "percent_change": -35.9431, "prev_day_close": 7.02500009536743}, {"option": "CVS281215P00125000", "bid": 44.0, "bid_size": 270.0, "ask": 46.6, "ask_size": 254.0, "iv": 0.3041, "open_interest": 5.0, "volume": 0.0, "delta": -0.8547, "gamma": 0.0147, "vega": 0.23, "theta": -0.0046, "rho": -0.6137, "theo": 45.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.3, "last_trade_time": "2026-10-21T09:40:44", "percent_change": 0.0, "prev_day_close": 36.7749996185303}, {"option": "CVS281215C00130000", "bid": 2.61, "bid_size": 715.0, "ask": 5.2, "ask_size": 692.0, "iv": 0.3208, "open_interest": 2.0, "volume": 0.0, "delta": 0.2405, "gamma": 0.0088, "vega": 0.3415, "theta": -0.0065, "rho": 0.3074, "theo": 3.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.47, "last_trade_time": "2026-09-25T12:06:32", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "CVS281215P00130000", "bid": 48.7, "bid_size": 187.0, "ask": 51.4, "ask_size": 171.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0168, "vega": 0.167, "theta": -0.0055, "rho": -0.4476, "theo": 50.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "CVS281215C00135000", "bid": 2.61, "bid_size": 538.0, "ask": 4.65, "ask_size": 631.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": 0.2182, "gamma": 0.0083, "vega": 0.3239, "theta": -0.0062, "rho": 0.2806, "theo": 3.5047, "change": 0.0, "open": 0.0, "high": 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": "CVS281215P00135000", "bid": 53.15, "bid_size": 230.0, "ask": 56.2, "ask_size": 226.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0148, "vega": 0.097, "theta": -0.0083, "rho": -0.2529, "theo": 55.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "CVS281215C00140000", "bid": 2.02, "bid_size": 571.0, "ask": 4.15, "ask_size": 572.0, "iv": 0.3244, "open_interest": 11.0, "volume": 0.0, "delta": 0.1985, "gamma": 0.0078, "vega": 0.3066, "theta": -0.006, "rho": 0.256, "theo": 3.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-10-13T09:30:07", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "CVS281215P00140000", "bid": 58.0, "bid_size": 121.0, "ask": 61.15, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0077, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 60.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "CVS281215C00145000", "bid": 1.83, "bid_size": 634.0, "ask": 3.25, "ask_size": 463.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": 0.1811, "gamma": 0.0073, "vega": 0.29, "theta": -0.0057, "rho": 0.2343, "theo": 2.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "CVS281215P00145000", "bid": 62.5, "bid_size": 121.0, "ask": 67.5, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0023, "vega": 0.0, "theta": -0.0115, "rho": 0.0, "theo": 65.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5249996185303}, {"option": "CVS290119C00045000", "bid": 35.9, "bid_size": 681.0, "ask": 38.35, "ask_size": 597.0, "iv": 0.396, "open_interest": 27.0, "volume": 11.0, "delta": 0.9313, "gamma": 0.0036, "vega": 0.1445, "theta": 0.0, "rho": 0.5022, "theo": 36.6577, "change": -10.4, "open": 37.08, "high": 37.08, "low": 36.75, "tick": "down", "last_trade_price": 36.75, "last_trade_time": "2026-11-04T12:59:01", "percent_change": -22.0573, "prev_day_close": 47.1499996185303}, {"option": "CVS290119P00045000", "bid": 1.83, "bid_size": 44.0, "ask": 2.05, "ask_size": 36.0, "iv": 0.3691, "open_interest": 56.0, "volume": 201.0, "delta": -0.0815, "gamma": 0.0037, "vega": 0.1689, "theta": -0.0035, "rho": -0.1804, "theo": 1.8935, "change": 0.41, "open": 1.8, "high": 1.9, "low": 1.72, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-11-04T15:48:44", "percent_change": 28.2759, "prev_day_close": 1.44999998807907}, {"option": "CVS290119C00047500", "bid": 34.0, "bid_size": 675.0, "ask": 36.2, "ask_size": 598.0, "iv": 0.3838, "open_interest": 1.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0042, "vega": 0.1777, "theta": 0.0, "rho": 0.5536, "theo": 34.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.38, "last_trade_time": "2026-10-13T12:46:02", "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "CVS290119P00047500", "bid": 1.88, "bid_size": 408.0, "ask": 2.79, "ask_size": 412.0, "iv": 0.3641, "open_interest": 1.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.0043, "vega": 0.19, "theta": -0.0039, "rho": -0.2129, "theo": 2.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-10-21T10:04:08", "percent_change": 0.0, "prev_day_close": 1.78500002622604}, {"option": "CVS290119C00050000", "bid": 32.5, "bid_size": 485.0, "ask": 34.75, "ask_size": 708.0, "iv": 0.396, "open_interest": 12.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0047, "vega": 0.196, "theta": -0.0004, "rho": 0.6441, "theo": 32.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.08, "last_trade_time": "2026-11-02T13:40:16", "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "CVS290119P00050000", "bid": 2.32, "bid_size": 366.0, "ask": 3.15, "ask_size": 438.0, "iv": 0.3578, "open_interest": 22.0, "volume": 12.0, "delta": -0.111, "gamma": 0.0048, "vega": 0.2113, "theta": -0.0043, "rho": -0.2483, "theo": 2.6803, "change": 0.525, "open": 2.5, "high": 2.91, "low": 2.5, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-11-04T11:01:22", "percent_change": 24.9406, "prev_day_close": 2.10499995946884}, {"option": "CVS290119C00055000", "bid": 28.5, "bid_size": 787.0, "ask": 31.1, "ask_size": 705.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0058, "vega": 0.2451, "theta": -0.0017, "rho": 0.8271, "theo": 29.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.375}, {"option": "CVS290119P00055000", "bid": 3.6, "bid_size": 29.0, "ask": 3.85, "ask_size": 30.0, "iv": 0.348, "open_interest": 21.0, "volume": 4.0, "delta": -0.1463, "gamma": 0.006, "vega": 0.2553, "theta": -0.005, "rho": -0.3178, "theo": 3.7101, "change": 0.75, "open": 3.85, "high": 3.85, "low": 3.65, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-04T15:56:56", "percent_change": 25.8621, "prev_day_close": 2.8999999165535}, {"option": "CVS290119C00060000", "bid": 24.4, "bid_size": 823.0, "ask": 27.6, "ask_size": 688.0, "iv": 0.3414, "open_interest": 8.0, "volume": 21.0, "delta": 0.8217, "gamma": 0.007, "vega": 0.2909, "theta": -0.003, "rho": 0.8271, "theo": 26.0061, "change": -8.645, "open": 27.0, "high": 27.9, "low": 26.0, "tick": "down", "last_trade_price": 26.93, "last_trade_time": "2026-11-04T15:39:01", "percent_change": -24.3008, "prev_day_close": 35.5750007629394}, {"option": "CVS290119P00060000", "bid": 4.0, "bid_size": 461.0, "ask": 5.5, "ask_size": 338.0, "iv": 0.3328, "open_interest": 9.0, "volume": 6.0, "delta": -0.1871, "gamma": 0.0071, "vega": 0.2986, "theta": -0.0057, "rho": -0.3986, "theo": 5.0115, "change": 1.04, "open": 4.94, "high": 4.94, "low": 4.89, "tick": "down", "last_trade_price": 4.89, "last_trade_time": "2026-11-04T13:40:25", "percent_change": 27.013, "prev_day_close": 3.85000002384186}, {"option": "CVS290119C00065000", "bid": 21.85, "bid_size": 829.0, "ask": 24.9, "ask_size": 696.0, "iv": 0.3472, "open_interest": 40.0, "volume": 1.0, "delta": 0.778, "gamma": 0.008, "vega": 0.333, "theta": -0.0041, "rho": 0.8137, "theo": 23.0304, "change": -7.975, "open": 24.35, "high": 24.35, "low": 24.35, "tick": "down", "last_trade_price": 24.35, "last_trade_time": "2026-11-04T11:47:00", "percent_change": -24.6713, "prev_day_close": 32.3250007629394}, {"option": "CVS290119P00065000", "bid": 5.4, "bid_size": 467.0, "ask": 7.1, "ask_size": 295.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": -0.2323, "gamma": 0.0083, "vega": 0.3386, "theta": -0.0063, "rho": -0.4821, "theo": 6.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "CVS290119C00070000", "bid": 18.1, "bid_size": 842.0, "ask": 21.6, "ask_size": 630.0, "iv": 0.3203, "open_interest": 18.0, "volume": 8.0, "delta": 0.7314, "gamma": 0.009, "vega": 0.3687, "theta": -0.0051, "rho": 0.7908, "theo": 20.2973, "change": -8.45, "open": 20.96, "high": 21.0, "low": 20.6, "tick": "no_change", "last_trade_price": 20.6, "last_trade_time": "2026-11-04T15:24:53", "percent_change": -29.0878, "prev_day_close": 29.0500001907349}, {"option": "CVS290119P00070000", "bid": 7.85, "bid_size": 441.0, "ask": 8.55, "ask_size": 81.0, "iv": 0.3267, "open_interest": 22.0, "volume": 158.0, "delta": -0.2811, "gamma": 0.0093, "vega": 0.373, "theta": -0.0068, "rho": -0.5703, "theo": 8.4146, "change": 2.9, "open": 7.1, "high": 8.25, "low": 7.1, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-11-04T12:33:42", "percent_change": 55.2381, "prev_day_close": 5.25}, {"option": "CVS290119C00075000", "bid": 16.95, "bid_size": 716.0, "ask": 19.05, "ask_size": 618.0, "iv": 0.3333, "open_interest": 151.0, "volume": 2.0, "delta": 0.6829, "gamma": 0.0098, "vega": 0.3971, "theta": -0.0059, "rho": 0.7613, "theo": 17.8025, "change": -8.25, "open": 18.25, "high": 18.25, "low": 17.7, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-11-04T13:17:56", "percent_change": -31.7919, "prev_day_close": 25.9499998092651}, {"option": "CVS290119P00075000", "bid": 9.55, "bid_size": 395.0, "ask": 10.9, "ask_size": 249.0, "iv": 0.3212, "open_interest": 3.0, "volume": 3.0, "delta": -0.3328, "gamma": 0.0103, "vega": 0.4006, "theta": -0.0072, "rho": -0.6546, "theo": 10.5101, "change": 2.39, "open": 10.41, "high": 10.41, "low": 10.13, "tick": "up", "last_trade_price": 10.39, "last_trade_time": "2026-11-04T12:02:37", "percent_change": 29.875, "prev_day_close": 8.00000023841858}, {"option": "CVS290119C00077500", "bid": 15.2, "bid_size": 955.0, "ask": 17.85, "ask_size": 892.0, "iv": 0.3231, "open_interest": 2.0, "volume": 2.0, "delta": 0.6583, "gamma": 0.0102, "vega": 0.4079, "theta": -0.0062, "rho": 0.7485, "theo": 16.6609, "change": -7.125, "open": 17.5, "high": 17.5, "low": 17.5, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-04T15:23:16", "percent_change": -28.934, "prev_day_close": 24.625}, {"option": "CVS290119P00077500", "bid": 10.0, "bid_size": 463.0, "ask": 12.85, "ask_size": 394.0, "iv": 0.3207, "open_interest": 0.0, "volume": 0.0, "delta": -0.3594, "gamma": 0.0107, "vega": 0.4116, "theta": -0.0073, "rho": -0.6955, "theo": 11.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "CVS290119C00080000", "bid": 14.25, "bid_size": 619.0, "ask": 17.0, "ask_size": 919.0, "iv": 0.3399, "open_interest": 80.0, "volume": 19.0, "delta": 0.6334, "gamma": 0.0105, "vega": 0.4164, "theta": -0.0065, "rho": 0.7462, "theo": 15.5684, "change": -7.575, "open": 17.44, "high": 17.44, "low": 15.7, "tick": "no_change", "last_trade_price": 15.7, "last_trade_time": "2026-11-04T12:52:12", "percent_change": -32.5457, "prev_day_close": 23.2749996185303}, {"option": "CVS290119P00080000", "bid": 11.95, "bid_size": 339.0, "ask": 13.5, "ask_size": 270.0, "iv": 0.321, "open_interest": 8.0, "volume": 9.0, "delta": -0.3865, "gamma": 0.0111, "vega": 0.4205, "theta": -0.0074, "rho": -0.7347, "theo": 12.8817, "change": 2.96, "open": 12.0, "high": 12.81, "low": 11.82, "tick": "up", "last_trade_price": 12.81, "last_trade_time": "2026-11-04T11:58:12", "percent_change": 30.0508, "prev_day_close": 9.84999990463257}, {"option": "CVS290119C00082500", "bid": 14.0, "bid_size": 510.0, "ask": 15.8, "ask_size": 912.0, "iv": 0.3316, "open_interest": 63.0, "volume": 29.0, "delta": 0.6087, "gamma": 0.0108, "vega": 0.4261, "theta": -0.0068, "rho": 0.707, "theo": 14.5433, "change": -7.31, "open": 15.33, "high": 15.4, "low": 14.7, "tick": "down", "last_trade_price": 15.14, "last_trade_time": "2026-11-04T14:36:32", "percent_change": -32.5612, "prev_day_close": 22.4499998092651}, {"option": "CVS290119P00082500", "bid": 12.65, "bid_size": 381.0, "ask": 14.55, "ask_size": 169.0, "iv": 0.3098, "open_interest": 0.0, "volume": 2.0, "delta": -0.4138, "gamma": 0.0115, "vega": 0.4276, "theta": -0.0074, "rho": -0.7697, "theo": 14.177, "change": 3.75, "open": 13.66, "high": 14.75, "low": 13.66, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-11-04T13:30:02", "percent_change": 34.0909, "prev_day_close": 11.0}, {"option": "CVS290119C00085000", "bid": 13.15, "bid_size": 363.0, "ask": 14.85, "ask_size": 896.0, "iv": 0.3315, "open_interest": 31.0, "volume": 4.0, "delta": 0.5841, "gamma": 0.011, "vega": 0.4322, "theta": -0.007, "rho": 0.6918, "theo": 13.5922, "change": -6.685, "open": 15.68, "high": 15.68, "low": 14.14, "tick": "down", "last_trade_price": 14.14, "last_trade_time": "2026-11-04T14:17:49", "percent_change": -32.1008, "prev_day_close": 20.8249998092651}, {"option": "CVS290119P00085000", "bid": 14.0, "bid_size": 376.0, "ask": 15.9, "ask_size": 149.0, "iv": 0.3083, "open_interest": 7.0, "volume": 2.0, "delta": -0.4414, "gamma": 0.0118, "vega": 0.4317, "theta": -0.0074, "rho": -0.8011, "theo": 15.5469, "change": 2.995, "open": 15.5, "high": 15.5, "low": 14.77, "tick": "down", "last_trade_price": 14.77, "last_trade_time": "2026-11-04T13:40:25", "percent_change": 25.4352, "prev_day_close": 11.7750000953674}, {"option": "CVS290119C00087500", "bid": 12.1, "bid_size": 526.0, "ask": 14.2, "ask_size": 913.0, "iv": 0.3317, "open_interest": 11.0, "volume": 0.0, "delta": 0.5598, "gamma": 0.0111, "vega": 0.4376, "theta": -0.0072, "rho": 0.688, "theo": 12.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-11-02T10:37:49", "percent_change": 0.0, "prev_day_close": 19.5249996185303}, {"option": "CVS290119P00087500", "bid": 15.4, "bid_size": 386.0, "ask": 18.05, "ask_size": 350.0, "iv": 0.315, "open_interest": 2.0, "volume": 0.0, "delta": -0.4689, "gamma": 0.0121, "vega": 0.4342, "theta": -0.0074, "rho": -0.8337, "theo": 16.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-10-13T11:44:31", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "CVS290119C00090000", "bid": 11.4, "bid_size": 392.0, "ask": 12.7, "ask_size": 648.0, "iv": 0.3248, "open_interest": 256.0, "volume": 1.0, "delta": 0.536, "gamma": 0.0112, "vega": 0.4395, "theta": -0.0073, "rho": 0.6427, "theo": 11.8595, "change": -5.725, "open": 12.75, "high": 12.75, "low": 12.75, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-11-04T15:22:04", "percent_change": -30.9878, "prev_day_close": 18.4750003814697}, {"option": "CVS290119P00090000", "bid": 17.05, "bid_size": 525.0, "ask": 19.5, "ask_size": 590.0, "iv": 0.3151, "open_interest": 119.0, "volume": 94.0, "delta": -0.4963, "gamma": 0.0124, "vega": 0.4346, "theta": -0.0074, "rho": -0.8579, "theo": 18.5066, "change": 4.875, "open": 16.9, "high": 18.5, "low": 16.9, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-11-04T12:48:24", "percent_change": 35.7798, "prev_day_close": 13.625}, {"option": "CVS290119C00092500", "bid": 10.45, "bid_size": 576.0, "ask": 11.95, "ask_size": 688.0, "iv": 0.3225, "open_interest": 33.0, "volume": 4.0, "delta": 0.5128, "gamma": 0.0113, "vega": 0.4415, "theta": -0.0074, "rho": 0.6256, "theo": 11.0897, "change": -6.505, "open": 12.0, "high": 12.0, "low": 11.02, "tick": "down", "last_trade_price": 11.02, "last_trade_time": "2026-11-04T13:17:42", "percent_change": -37.1184, "prev_day_close": 17.5250005722046}, {"option": "CVS290119P00092500", "bid": 18.2, "bid_size": 372.0, "ask": 21.3, "ask_size": 347.0, "iv": 0.3121, "open_interest": 1.0, "volume": 1.0, "delta": -0.5236, "gamma": 0.0126, "vega": 0.4326, "theta": -0.0074, "rho": -0.8784, "theo": 20.091, "change": 4.32, "open": 19.77, "high": 19.77, "low": 19.77, "tick": "up", "last_trade_price": 19.77, "last_trade_time": "2026-11-04T13:43:01", "percent_change": 27.9612, "prev_day_close": 15.4499998092651}, {"option": "CVS290119C00095000", "bid": 9.75, "bid_size": 561.0, "ask": 11.9, "ask_size": 943.0, "iv": 0.3302, "open_interest": 24.0, "volume": 3.0, "delta": 0.4901, "gamma": 0.0113, "vega": 0.4438, "theta": -0.0075, "rho": 0.6187, "theo": 10.3599, "change": -5.615, "open": 10.81, "high": 10.81, "low": 10.81, "tick": "no_change", "last_trade_price": 10.81, "last_trade_time": "2026-11-04T12:03:57", "percent_change": -34.1857, "prev_day_close": 16.4250001907349}, {"option": "CVS290119P00095000", "bid": 20.45, "bid_size": 369.0, "ask": 22.05, "ask_size": 172.0, "iv": 0.3082, "open_interest": 0.0, "volume": 2.0, "delta": -0.5506, "gamma": 0.0128, "vega": 0.428, "theta": -0.0073, "rho": -0.8914, "theo": 21.7414, "change": 5.245, "open": 20.7, "high": 21.47, "low": 20.7, "tick": "up", "last_trade_price": 21.47, "last_trade_time": "2026-11-04T13:43:01", "percent_change": 32.3267, "prev_day_close": 16.2250003814697}, {"option": "CVS290119C00097500", "bid": 9.0, "bid_size": 639.0, "ask": 11.2, "ask_size": 938.0, "iv": 0.3289, "open_interest": 5.0, "volume": 0.0, "delta": 0.4681, "gamma": 0.0112, "vega": 0.4392, "theta": -0.0076, "rho": 0.5749, "theo": 9.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-10-14T11:31:32", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "CVS290119P00097500", "bid": 21.0, "bid_size": 384.0, "ask": 24.2, "ask_size": 272.0, "iv": 0.2991, "open_interest": 0.0, "volume": 0.0, "delta": -0.5775, "gamma": 0.013, "vega": 0.4222, "theta": -0.0072, "rho": -0.9049, "theo": 23.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8249998092651}, {"option": "CVS290119C00100000", "bid": 7.9, "bid_size": 969.0, "ask": 9.3, "ask_size": 67.0, "iv": 0.3087, "open_interest": 25.0, "volume": 5.0, "delta": 0.447, "gamma": 0.0112, "vega": 0.4374, "theta": -0.0076, "rho": 0.5561, "theo": 9.0671, "change": -5.05, "open": 11.0, "high": 11.0, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-04T15:55:51", "percent_change": -35.1916, "prev_day_close": 14.3499999046326}, {"option": "CVS290119P00100000", "bid": 23.35, "bid_size": 371.0, "ask": 26.0, "ask_size": 282.0, "iv": 0.306, "open_interest": 1.0, "volume": 0.0, "delta": -0.604, "gamma": 0.0132, "vega": 0.4145, "theta": -0.0071, "rho": -0.9069, "theo": 25.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.32, "last_trade_time": "2026-10-13T14:46:59", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "CVS290119C00105000", "bid": 7.0, "bid_size": 878.0, "ask": 9.35, "ask_size": 923.0, "iv": 0.3252, "open_interest": 7.0, "volume": 0.0, "delta": 0.4064, "gamma": 0.011, "vega": 0.4281, "theta": -0.0076, "rho": 0.5086, "theo": 7.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-20T15:17:47", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "CVS290119P00105000", "bid": 27.1, "bid_size": 285.0, "ask": 29.8, "ask_size": 265.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": -0.6562, "gamma": 0.0134, "vega": 0.3915, "theta": -0.0068, "rho": -0.8987, "theo": 28.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "CVS290119C00110000", "bid": 6.5, "bid_size": 25.0, "ask": 8.2, "ask_size": 1170.0, "iv": 0.3291, "open_interest": 109.0, "volume": 0.0, "delta": 0.3692, "gamma": 0.0106, "vega": 0.4185, "theta": -0.0074, "rho": 0.4737, "theo": 6.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-10-26T11:47:02", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "CVS290119P00110000", "bid": 30.9, "bid_size": 286.0, "ask": 33.6, "ask_size": 243.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": -0.7068, "gamma": 0.0135, "vega": 0.3605, "theta": -0.0065, "rho": -0.8656, "theo": 32.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "CVS290119C00115000", "bid": 5.55, "bid_size": 433.0, "ask": 7.25, "ask_size": 997.0, "iv": 0.3276, "open_interest": 12.0, "volume": 0.0, "delta": 0.3348, "gamma": 0.0103, "vega": 0.4022, "theta": -0.0072, "rho": 0.4279, "theo": 6.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.65, "last_trade_time": "2026-11-03T12:15:02", "percent_change": 0.0, "prev_day_close": 10.3249998092651}, {"option": "CVS290119P00115000", "bid": 34.95, "bid_size": 272.0, "ask": 37.75, "ask_size": 256.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": -0.7544, "gamma": 0.0133, "vega": 0.3284, "theta": -0.0059, "rho": -0.8039, "theo": 36.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "CVS290119C00120000", "bid": 3.85, "bid_size": 525.0, "ask": 6.15, "ask_size": 812.0, "iv": 0.3261, "open_interest": 68.0, "volume": 2.0, "delta": 0.3038, "gamma": 0.0098, "vega": 0.3887, "theta": -0.007, "rho": 0.3975, "theo": 5.3743, "change": -3.85, "open": 5.45, "high": 5.45, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-04T09:47:33", "percent_change": -41.3978, "prev_day_close": 9.2999997138977}, {"option": "CVS290119P00120000", "bid": 39.25, "bid_size": 275.0, "ask": 42.0, "ask_size": 251.0, "iv": 0.296, "open_interest": 0.0, "volume": 0.0, "delta": -0.8006, "gamma": 0.0134, "vega": 0.2841, "theta": -0.0051, "rho": -0.7446, "theo": 41.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "CVS290119C00125000", "bid": 3.5, "bid_size": 939.0, "ask": 6.15, "ask_size": 967.0, "iv": 0.3242, "open_interest": 4.0, "volume": 0.0, "delta": 0.2757, "gamma": 0.0093, "vega": 0.3693, "theta": -0.0068, "rho": 0.3577, "theo": 4.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-15T15:04:44", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "CVS290119P00125000", "bid": 43.75, "bid_size": 245.0, "ask": 46.45, "ask_size": 225.0, "iv": 0.2881, "open_interest": 0.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.0143, "vega": 0.2417, "theta": -0.0044, "rho": -0.615, "theo": 45.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0249996185303}, {"option": "CVS290119C00130000", "bid": 3.0, "bid_size": 773.0, "ask": 5.55, "ask_size": 768.0, "iv": 0.3252, "open_interest": 8.0, "volume": 0.0, "delta": 0.2508, "gamma": 0.0089, "vega": 0.3536, "theta": -0.0065, "rho": 0.3304, "theo": 4.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.21, "last_trade_time": "2026-09-22T15:09:07", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "CVS290119P00130000", "bid": 48.45, "bid_size": 229.0, "ask": 51.5, "ask_size": 196.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.0164, "vega": 0.1797, "theta": -0.0053, "rho": -0.4874, "theo": 50.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "CVS290119C00135000", "bid": 2.75, "bid_size": 926.0, "ask": 5.0, "ask_size": 975.0, "iv": 0.3288, "open_interest": 2.0, "volume": 0.0, "delta": 0.2283, "gamma": 0.0084, "vega": 0.3382, "theta": -0.0062, "rho": 0.2993, "theo": 3.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-03T09:44:15", "percent_change": 0.0, "prev_day_close": 6.17500019073486}, {"option": "CVS290119P00135000", "bid": 53.0, "bid_size": 193.0, "ask": 56.3, "ask_size": 185.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.0156, "vega": 0.1137, "theta": -0.0077, "rho": -0.2711, "theo": 55.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "CVS290119C00140000", "bid": 2.23, "bid_size": 932.0, "ask": 4.45, "ask_size": 970.0, "iv": 0.3263, "open_interest": 7.0, "volume": 1.0, "delta": 0.2087, "gamma": 0.0079, "vega": 0.3187, "theta": -0.006, "rho": 0.2757, "theo": 3.3736, "change": -1.55, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T09:31:26", "percent_change": -30.6931, "prev_day_close": 5.04999995231628}, {"option": "CVS290119P00140000", "bid": 58.0, "bid_size": 125.0, "ask": 61.25, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0095, "vega": 0.0034, "theta": -0.011, "rho": 0.0, "theo": 60.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.4749984741211}], "symbol": "CVS", "security_type": "stock", "exchange_id": 3, "current_price": 80.4995, "price_change": -11.45, "price_change_percent": -12.526, "bid": 80.25, "ask": 80.5, "bid_size": 100, "ask_size": 500, "open": 85.56, "high": 85.3, "low": 77.33, "close": 79.96, "prev_day_close": 91.41, "volume": 34235180, "iv30": 31.701, "iv30_change": -9.656, "iv30_change_percent": -23.3479, "seqno": 32082458802, "last_trade_time": "2026-11-04T15:59:59", "tick": "up"}, "symbol": "CVS"}