{"timestamp": "2026-11-04 23:46:02", "data": {"options": [{"option": "CVX261106C00110000", "bid": 105.4, "bid_size": 92.0, "ask": 108.35, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.012, "theo": 107.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.56, "last_trade_time": "2026-10-21T12:38:34", "percent_change": 0.0, "prev_day_close": 116.174999237061}, {"option": "CVX261106P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 3.0, "iv": 2.8327, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "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": 0.01, "last_trade_time": "2026-11-03T14:58:38", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CVX261106C00115000", "bid": 100.6, "bid_size": 88.0, "ask": 103.35, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0126, "theo": 102.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.57, "last_trade_time": "2026-11-02T11:48:13", "percent_change": 0.0, "prev_day_close": 111.149997711182}, {"option": "CVX261106P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 5.0306, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "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": 0.00499999988824129}, {"option": "CVX261106C00120000", "bid": 95.6, "bid_size": 79.0, "ask": 98.35, "ask_size": 4.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0131, "theo": 97.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.38, "last_trade_time": "2026-11-02T12:43:26", "percent_change": 0.0, "prev_day_close": 105.599998474121}, {"option": "CVX261106P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 42.0, "iv": 4.7364, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "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": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T15:41:39", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CVX261106C00125000", "bid": 90.25, "bid_size": 86.0, "ask": 93.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0137, "theo": 92.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.39, "last_trade_time": "2026-11-02T12:43:26", "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "CVX261106P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 110.0, "iv": 4.4536, "open_interest": 11.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -1.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:47:39", "percent_change": -99.061, "prev_day_close": 1.06500005722046}, {"option": "CVX261106C00130000", "bid": 85.55, "bid_size": 97.0, "ask": 88.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0142, "theo": 87.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.22, "last_trade_time": "2026-11-02T11:55:37", "percent_change": 0.0, "prev_day_close": 96.25}, {"option": "CVX261106P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1.0, "iv": 2.1686, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T11:07:11", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CVX261106C00135000", "bid": 80.6, "bid_size": 95.0, "ask": 83.6, "ask_size": 4.0, "iv": 2.4959, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0148, "theo": 82.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.32, "last_trade_time": "2026-11-02T12:32:21", "percent_change": 0.0, "prev_day_close": 91.3250007629394}, {"option": "CVX261106P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1.0, "iv": 2.0178, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T13:32:31", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CVX261106C00140000", "bid": 75.55, "bid_size": 92.0, "ask": 78.55, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0153, "theo": 77.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.34, "last_trade_time": "2026-11-02T12:32:21", "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "CVX261106P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 3.6631, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "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": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T11:46:51", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CVX261106C00145000", "bid": 70.6, "bid_size": 89.0, "ask": 73.35, "ask_size": 7.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0159, "theo": 72.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.15, "last_trade_time": "2026-11-02T12:16:48", "percent_change": 0.0, "prev_day_close": 81.0249977111816}, {"option": "CVX261106P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 3.416, "open_interest": 6.0, "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": 0.01, "last_trade_time": "2026-11-03T11:05:55", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CVX261106C00150000", "bid": 65.8, "bid_size": 94.0, "ask": 68.35, "ask_size": 7.0, "iv": 1.7879, "open_interest": 5.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0164, "theo": 67.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.18, "last_trade_time": "2026-11-02T12:16:48", "percent_change": 0.0, "prev_day_close": 76.2750015258789}, {"option": "CVX261106P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 3.1758, "open_interest": 3.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:49:16", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CVX261106C00155000", "bid": 60.5, "bid_size": 77.0, "ask": 64.1, "ask_size": 2.0, "iv": 2.0726, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.017, "theo": 62.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.02, "last_trade_time": "2026-11-02T12:08:53", "percent_change": 0.0, "prev_day_close": 70.7999992370606}, {"option": "CVX261106P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 2.942, "open_interest": 4.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T15:51:43", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CVX261106C00160000", "bid": 55.55, "bid_size": 89.0, "ask": 58.8, "ask_size": 3.0, "iv": 1.8434, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0175, "theo": 57.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.02, "last_trade_time": "2026-11-02T11:57:36", "percent_change": 0.0, "prev_day_close": 66.0250015258789}, {"option": "CVX261106P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 2.7137, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-08T14:34:33", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CVX261106C00165000", "bid": 50.6, "bid_size": 74.0, "ask": 54.0, "ask_size": 3.0, "iv": 1.8689, "open_interest": 3.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0181, "theo": 52.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.03, "last_trade_time": "2026-11-02T12:14:16", "percent_change": 0.0, "prev_day_close": 61.0250015258789}, {"option": "CVX261106P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 2.4904, "open_interest": 3.0, "volume": 1.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": -1.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:47:48", "percent_change": -99.061, "prev_day_close": 1.06500005722046}, {"option": "CVX261106C00170000", "bid": 45.6, "bid_size": 87.0, "ask": 48.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0186, "theo": 47.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.06, "last_trade_time": "2026-11-02T12:14:16", "percent_change": 0.0, "prev_day_close": 56.0250015258789}, {"option": "CVX261106P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 2.2713, "open_interest": 4.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T15:49:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CVX261106C00175000", "bid": 40.6, "bid_size": 82.0, "ask": 43.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0191, "theo": 42.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.26, "last_trade_time": "2026-11-02T12:18:17", "percent_change": 0.0, "prev_day_close": 51.0500011444092}, {"option": "CVX261106P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 2.0, "iv": 1.4903, "open_interest": 8.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T15:52:06", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "CVX261106C00180000", "bid": 35.6, "bid_size": 84.0, "ask": 38.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": 0.0197, "theo": 37.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.3, "last_trade_time": "2026-11-02T12:26:14", "percent_change": 0.0, "prev_day_close": 46.0750007629394}, {"option": "CVX261106P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 148.0, "iv": 1.1337, "open_interest": 52.0, "volume": 2.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0027, "rho": 0.0, "theo": 0.0028, "change": 0.375, "open": 0.01, "high": 0.4, "low": 0.01, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T11:55:57", "percent_change": 1500.0, "prev_day_close": 0.025000000372529}, {"option": "CVX261106C00185000", "bid": 30.6, "bid_size": 79.0, "ask": 33.25, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0004, "vega": 0.0007, "theta": 0.0, "rho": 0.0202, "theo": 32.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.3, "last_trade_time": "2026-11-02T12:26:14", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "CVX261106P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.7334, "open_interest": 26.0, "volume": 2.0, "delta": -0.0013, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0039, "rho": 0.0, "theo": 0.0039, "change": 0.37, "open": 0.02, "high": 0.77, "low": 0.02, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-04T11:26:28", "percent_change": 92.5, "prev_day_close": 0.400000005960464}, {"option": "CVX261106C00190000", "bid": 25.6, "bid_size": 81.0, "ask": 28.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0007, "vega": 0.0012, "theta": -0.0034, "rho": 0.0207, "theo": 27.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.84, "last_trade_time": "2026-11-02T12:05:45", "percent_change": 0.0, "prev_day_close": 36.3000011444092}, {"option": "CVX261106P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 0.6204, "open_interest": 159.0, "volume": 9.0, "delta": -0.0024, "gamma": 0.0007, "vega": 0.0012, "theta": -0.0067, "rho": 0.0, "theo": 0.0068, "change": -0.005, "open": 0.08, "high": 0.09, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:56:48", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "CVX261106C00195000", "bid": 20.6, "bid_size": 83.0, "ask": 23.25, "ask_size": 12.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0022, "vega": 0.0035, "theta": -0.0208, "rho": 0.0212, "theo": 22.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.52, "last_trade_time": "2026-11-02T15:57:40", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "CVX261106P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 224.0, "iv": 0.8225, "open_interest": 99.0, "volume": 2.0, "delta": -0.0078, "gamma": 0.0022, "vega": 0.0035, "theta": -0.0235, "rho": -0.0002, "theo": 0.024, "change": -0.25, "open": 0.35, "high": 0.35, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:15:25", "percent_change": -71.4286, "prev_day_close": 0.349999994039536}, {"option": "CVX261106C00197500", "bid": 18.15, "bid_size": 79.0, "ask": 20.75, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0036, "vega": 0.0056, "theta": -0.0379, "rho": 0.0213, "theo": 19.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "CVX261106P00197500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 239.0, "iv": 0.7231, "open_interest": 3.0, "volume": 1.0, "delta": -0.0132, "gamma": 0.0036, "vega": 0.0056, "theta": -0.0403, "rho": -0.0003, "theo": 0.0418, "change": 0.135, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-04T11:52:37", "percent_change": 38.0282, "prev_day_close": 0.354999989271164}, {"option": "CVX261106C00200000", "bid": 15.65, "bid_size": 102.0, "ask": 18.25, "ask_size": 12.0, "iv": 0.0, "open_interest": 42.0, "volume": 1.0, "delta": 0.9793, "gamma": 0.0056, "vega": 0.0081, "theta": -0.0595, "rho": 0.0214, "theo": 17.1463, "change": -8.73, "open": 17.22, "high": 17.22, "low": 17.22, "tick": "down", "last_trade_price": 17.22, "last_trade_time": "2026-11-04T11:47:37", "percent_change": -33.6416, "prev_day_close": 25.9499998092651}, {"option": "CVX261106P00200000", "bid": 0.02, "bid_size": 90.0, "ask": 0.17, "ask_size": 1.0, "iv": 0.5768, "open_interest": 227.0, "volume": 110.0, "delta": -0.0207, "gamma": 0.0056, "vega": 0.0081, "theta": -0.0616, "rho": -0.0005, "theo": 0.0651, "change": -0.07, "open": 0.06, "high": 0.14, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:46:46", "percent_change": -70.0, "prev_day_close": 0.100000001490116}, {"option": "CVX261106C00202500", "bid": 13.15, "bid_size": 88.0, "ask": 15.55, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0086, "vega": 0.0116, "theta": -0.0895, "rho": 0.0214, "theo": 14.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.25, "last_trade_time": "2026-10-30T14:59:08", "percent_change": 0.0, "prev_day_close": 23.875}, {"option": "CVX261106P00202500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 2.0, "iv": 0.4778, "open_interest": 75.0, "volume": 282.0, "delta": -0.0317, "gamma": 0.0086, "vega": 0.0116, "theta": -0.0914, "rho": -0.0007, "theo": 0.0992, "change": -0.225, "open": 0.1, "high": 0.23, "low": 0.04, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T15:44:19", "percent_change": -78.9474, "prev_day_close": 0.284999996423721}, {"option": "CVX261106C00205000", "bid": 11.25, "bid_size": 12.0, "ask": 13.25, "ask_size": 12.0, "iv": 0.4767, "open_interest": 66.0, "volume": 1.0, "delta": 0.9489, "gamma": 0.0136, "vega": 0.0172, "theta": -0.1407, "rho": 0.0212, "theo": 12.2451, "change": -7.175, "open": 14.1, "high": 14.1, "low": 14.1, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-11-04T09:36:36", "percent_change": -33.725, "prev_day_close": 21.2750005722046}, {"option": "CVX261106P00205000", "bid": 0.14, "bid_size": 44.0, "ask": 0.18, "ask_size": 126.0, "iv": 0.4728, "open_interest": 143.0, "volume": 176.0, "delta": -0.051, "gamma": 0.0136, "vega": 0.0172, "theta": -0.1422, "rho": -0.0012, "theo": 0.1615, "change": 0.055, "open": 0.13, "high": 0.36, "low": 0.05, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:48:48", "percent_change": 57.8947, "prev_day_close": 0.09500000346452}, {"option": "CVX261106C00207500", "bid": 9.8, "bid_size": 11.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.44, "open_interest": 1.0, "volume": 3.0, "delta": 0.9123, "gamma": 0.0217, "vega": 0.026, "theta": -0.2358, "rho": 0.0206, "theo": 9.8776, "change": -8.5, "open": 8.51, "high": 10.45, "low": 8.51, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-11-04T15:52:18", "percent_change": -44.8549, "prev_day_close": 18.9499998092651}, {"option": "CVX261106P00207500", "bid": 0.27, "bid_size": 1.0, "ask": 0.31, "ask_size": 49.0, "iv": 0.452, "open_interest": 134.0, "volume": 417.0, "delta": -0.0877, "gamma": 0.0218, "vega": 0.026, "theta": -0.237, "rho": -0.0021, "theo": 0.2928, "change": 0.19, "open": 0.25, "high": 0.69, "low": 0.15, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T15:50:01", "percent_change": 158.333, "prev_day_close": 0.120000001043081}, {"option": "CVX261106C00210000", "bid": 7.55, "bid_size": 8.0, "ask": 7.75, "ask_size": 1.0, "iv": 0.426, "open_interest": 87.0, "volume": 59.0, "delta": 0.8488, "gamma": 0.0331, "vega": 0.0381, "theta": -0.3876, "rho": 0.0194, "theo": 7.64, "change": -8.86, "open": 10.0, "high": 10.05, "low": 6.1, "tick": "up", "last_trade_price": 7.14, "last_trade_time": "2026-11-04T14:11:14", "percent_change": -55.375, "prev_day_close": 16.0}, {"option": "CVX261106P00210000", "bid": 0.53, "bid_size": 4.0, "ask": 0.58, "ask_size": 14.0, "iv": 0.437, "open_interest": 287.0, "volume": 1020.0, "delta": -0.1512, "gamma": 0.0331, "vega": 0.0381, "theta": -0.3888, "rho": -0.0035, "theo": 0.5541, "change": 0.395, "open": 0.49, "high": 1.15, "low": 0.26, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-11-04T15:59:31", "percent_change": 239.394, "prev_day_close": 0.165000006556511}, {"option": "CVX261106C00212500", "bid": 5.5, "bid_size": 1.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.4205, "open_interest": 9.0, "volume": 11.0, "delta": 0.7551, "gamma": 0.0458, "vega": 0.0509, "theta": -0.5642, "rho": 0.0174, "theo": 5.5867, "change": -9.14, "open": 8.25, "high": 8.25, "low": 4.51, "tick": "no_change", "last_trade_price": 4.51, "last_trade_time": "2026-11-04T12:57:26", "percent_change": -66.9597, "prev_day_close": 13.6500000953674}, {"option": "CVX261106P00212500", "bid": 0.95, "bid_size": 9.0, "ask": 1.02, "ask_size": 2.0, "iv": 0.4228, "open_interest": 316.0, "volume": 527.0, "delta": -0.2453, "gamma": 0.046, "vega": 0.0509, "theta": -0.5656, "rho": -0.0056, "theo": 1.0002, "change": 0.705, "open": 0.55, "high": 1.84, "low": 0.5, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T15:58:49", "percent_change": 287.755, "prev_day_close": 0.245000004768372}, {"option": "CVX261106C00215000", "bid": 3.7, "bid_size": 10.0, "ask": 3.9, "ask_size": 17.0, "iv": 0.4052, "open_interest": 769.0, "volume": 139.0, "delta": 0.6304, "gamma": 0.0573, "vega": 0.061, "theta": -0.7003, "rho": 0.0146, "theo": 3.7814, "change": -7.095, "open": 5.57, "high": 5.76, "low": 2.62, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-11-04T15:58:39", "percent_change": -64.3537, "prev_day_close": 11.0250000953674}, {"option": "CVX261106P00215000", "bid": 1.64, "bid_size": 6.0, "ask": 1.75, "ask_size": 2.0, "iv": 0.4079, "open_interest": 582.0, "volume": 422.0, "delta": -0.3705, "gamma": 0.0576, "vega": 0.061, "theta": -0.703, "rho": -0.0081, "theo": 1.6953, "change": 1.3, "open": 0.83, "high": 2.8, "low": 0.83, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-04T15:59:39", "percent_change": 317.073, "prev_day_close": 0.409999996423721}, {"option": "CVX261106C00217500", "bid": 2.33, "bid_size": 1.0, "ask": 2.42, "ask_size": 1.0, "iv": 0.3938, "open_interest": 40.0, "volume": 673.0, "delta": 0.4804, "gamma": 0.0624, "vega": 0.0644, "theta": -0.7316, "rho": 0.0112, "theo": 2.3405, "change": -6.72, "open": 5.3, "high": 5.3, "low": 1.55, "tick": "no_change", "last_trade_price": 2.33, "last_trade_time": "2026-11-04T15:59:54", "percent_change": -74.2541, "prev_day_close": 9.05000019073486}, {"option": "CVX261106P00217500", "bid": 2.7, "bid_size": 1.0, "ask": 2.82, "ask_size": 3.0, "iv": 0.3944, "open_interest": 707.0, "volume": 425.0, "delta": -0.5218, "gamma": 0.0629, "vega": 0.0643, "theta": -0.7376, "rho": -0.0106, "theo": 2.757, "change": 2.1, "open": 1.41, "high": 4.25, "low": 1.41, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-04T15:58:51", "percent_change": 313.433, "prev_day_close": 0.6700000166893}, {"option": "CVX261106C00220000", "bid": 1.28, "bid_size": 18.0, "ask": 1.38, "ask_size": 1.0, "iv": 0.388, "open_interest": 403.0, "volume": 723.0, "delta": 0.3289, "gamma": 0.0574, "vega": 0.0585, "theta": -0.6275, "rho": 0.0076, "theo": 1.327, "change": -5.485, "open": 3.5, "high": 3.55, "low": 0.79, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-04T15:59:31", "percent_change": -80.3663, "prev_day_close": 6.82500004768372}, {"option": "CVX261106P00220000", "bid": 4.15, "bid_size": 1.0, "ask": 4.25, "ask_size": 1.0, "iv": 0.384, "open_interest": 1378.0, "volume": 494.0, "delta": -0.6749, "gamma": 0.058, "vega": 0.0579, "theta": -0.6377, "rho": -0.0112, "theo": 4.25, "change": 3.04, "open": 1.43, "high": 6.0, "low": 1.43, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-04T15:50:00", "percent_change": 273.874, "prev_day_close": 1.10999995470047}, {"option": "CVX261106C00222500", "bid": 0.63, "bid_size": 23.0, "ask": 0.71, "ask_size": 1.0, "iv": 0.3794, "open_interest": 53.0, "volume": 442.0, "delta": 0.1986, "gamma": 0.045, "vega": 0.0453, "theta": -0.4274, "rho": 0.0046, "theo": 0.666, "change": -4.405, "open": 2.11, "high": 2.11, "low": 0.37, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-04T15:59:51", "percent_change": -86.798, "prev_day_close": 5.07500004768372}, {"option": "CVX261106P00222500", "bid": 5.95, "bid_size": 1.0, "ask": 6.2, "ask_size": 3.0, "iv": 0.3761, "open_interest": 667.0, "volume": 105.0, "delta": -0.8066, "gamma": 0.0454, "vega": 0.0443, "theta": -0.435, "rho": -0.0114, "theo": 6.1, "change": 4.365, "open": 3.2, "high": 7.65, "low": 3.2, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-04T15:47:55", "percent_change": 251.585, "prev_day_close": 1.73499995470047}, {"option": "CVX261106C00225000", "bid": 0.29, "bid_size": 6.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.3834, "open_interest": 996.0, "volume": 1845.0, "delta": 0.1051, "gamma": 0.0297, "vega": 0.0297, "theta": -0.234, "rho": 0.0024, "theo": 0.2969, "change": -3.11, "open": 0.76, "high": 0.84, "low": 0.17, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-04T15:58:42", "percent_change": -90.1449, "prev_day_close": 3.44999992847443}, {"option": "CVX261106P00225000", "bid": 8.1, "bid_size": 3.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.3792, "open_interest": 1139.0, "volume": 139.0, "delta": -0.9012, "gamma": 0.03, "vega": 0.0284, "theta": -0.2304, "rho": -0.0102, "theo": 8.2447, "change": 6.06, "open": 4.8, "high": 9.95, "low": 4.8, "tick": "no_change", "last_trade_price": 8.76, "last_trade_time": "2026-11-04T15:02:01", "percent_change": 224.444, "prev_day_close": 2.69999992847443}, {"option": "CVX261106C00227500", "bid": 0.13, "bid_size": 1.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.3878, "open_interest": 251.0, "volume": 241.0, "delta": 0.0569, "gamma": 0.0179, "vega": 0.0188, "theta": -0.1297, "rho": 0.0013, "theo": 0.1482, "change": -2.09, "open": 0.5, "high": 0.66, "low": 0.1, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T15:59:31", "percent_change": -93.722, "prev_day_close": 2.23000001907349}, {"option": "CVX261106P00227500", "bid": 10.45, "bid_size": 1.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.3872, "open_interest": 443.0, "volume": 156.0, "delta": -0.9495, "gamma": 0.0182, "vega": 0.0168, "theta": -0.1211, "rho": -0.0073, "theo": 10.6081, "change": 7.195, "open": 8.5, "high": 12.09, "low": 8.14, "tick": "up", "last_trade_price": 11.22, "last_trade_time": "2026-11-04T15:04:20", "percent_change": 178.758, "prev_day_close": 4.02500009536743}, {"option": "CVX261106C00230000", "bid": 0.07, "bid_size": 2.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.4182, "open_interest": 894.0, "volume": 11095.0, "delta": 0.0344, "gamma": 0.0111, "vega": 0.0125, "theta": -0.0813, "rho": 0.0008, "theo": 0.0882, "change": -1.215, "open": 0.2, "high": 0.23, "low": 0.03, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T15:59:23", "percent_change": -95.2941, "prev_day_close": 1.27500003576279}, {"option": "CVX261106P00230000", "bid": 12.6, "bid_size": 91.0, "ask": 13.5, "ask_size": 185.0, "iv": 0.4375, "open_interest": 362.0, "volume": 97.0, "delta": -0.9719, "gamma": 0.0112, "vega": 0.0103, "theta": -0.0746, "rho": -0.0056, "theo": 13.0572, "change": 7.375, "open": 10.75, "high": 14.79, "low": 10.1, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-11-04T15:55:14", "percent_change": 132.287, "prev_day_close": 5.57500004768372}, {"option": "CVX261106C00232500", "bid": 0.02, "bid_size": 1.0, "ask": 0.26, "ask_size": 9.0, "iv": 0.4215, "open_interest": 752.0, "volume": 89.0, "delta": 0.0226, "gamma": 0.0073, "vega": 0.0088, "theta": -0.0557, "rho": 0.0005, "theo": 0.0589, "change": -0.675, "open": 0.13, "high": 0.17, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T13:48:20", "percent_change": -94.4056, "prev_day_close": 0.715000003576279}, {"option": "CVX261106P00232500", "bid": 14.6, "bid_size": 149.0, "ask": 16.25, "ask_size": 81.0, "iv": 0.0, "open_interest": 131.0, "volume": 1.0, "delta": -0.9832, "gamma": 0.0071, "vega": 0.0066, "theta": -0.0528, "rho": -0.0038, "theo": 15.5345, "change": 6.415, "open": 13.94, "high": 13.94, "low": 13.94, "tick": "up", "last_trade_price": 13.94, "last_trade_time": "2026-11-04T11:02:02", "percent_change": 85.2492, "prev_day_close": 7.52500009536743}, {"option": "CVX261106C00235000", "bid": 0.02, "bid_size": 10.0, "ask": 0.15, "ask_size": 404.0, "iv": 0.5435, "open_interest": 2813.0, "volume": 171.0, "delta": 0.0158, "gamma": 0.005, "vega": 0.0065, "theta": -0.0406, "rho": 0.0004, "theo": 0.0422, "change": -0.275, "open": 0.18, "high": 0.18, "low": 0.01, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:55:10", "percent_change": -77.4648, "prev_day_close": 0.354999989271164}, {"option": "CVX261106P00235000", "bid": 17.05, "bid_size": 156.0, "ask": 19.0, "ask_size": 127.0, "iv": 0.4944, "open_interest": 221.0, "volume": 44.0, "delta": -0.9894, "gamma": 0.0047, "vega": 0.0046, "theta": -0.0413, "rho": -0.0035, "theo": 18.0229, "change": 8.665, "open": 15.38, "high": 19.54, "low": 14.68, "tick": "up", "last_trade_price": 18.39, "last_trade_time": "2026-11-04T15:17:50", "percent_change": 89.1003, "prev_day_close": 9.72499990463257}, {"option": "CVX261106C00237500", "bid": 0.01, "bid_size": 2.0, "ask": 0.26, "ask_size": 133.0, "iv": 0.6511, "open_interest": 698.0, "volume": 47.0, "delta": 0.0116, "gamma": 0.0035, "vega": 0.005, "theta": -0.0308, "rho": 0.0003, "theo": 0.0318, "change": -0.165, "open": 0.04, "high": 0.12, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T14:44:50", "percent_change": -94.2857, "prev_day_close": 0.175000004470348}, {"option": "CVX261106P00237500", "bid": 19.7, "bid_size": 117.0, "ask": 21.7, "ask_size": 29.0, "iv": 0.7275, "open_interest": 137.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0031, "vega": 0.0031, "theta": -0.0351, "rho": -0.0021, "theo": 20.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-03T10:30:18", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "CVX261106C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.5294, "open_interest": 3404.0, "volume": 2546.0, "delta": 0.0088, "gamma": 0.0026, "vega": 0.0039, "theta": -0.0242, "rho": 0.0002, "theo": 0.0248, "change": -0.085, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:59:00", "percent_change": -89.4737, "prev_day_close": 0.0949999988079071}, {"option": "CVX261106P00240000", "bid": 21.65, "bid_size": 74.0, "ask": 24.45, "ask_size": 12.0, "iv": 0.6529, "open_interest": 46.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0022, "vega": 0.0023, "theta": -0.0312, "rho": -0.0021, "theo": 23.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-11-02T14:56:31", "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "CVX261106C00242500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 299.0, "iv": 0.6252, "open_interest": 530.0, "volume": 33.0, "delta": 0.0068, "gamma": 0.002, "vega": 0.0031, "theta": -0.0195, "rho": 0.0001, "theo": 0.0199, "change": 0.015, "open": 0.14, "high": 0.14, "low": 0.01, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T14:52:59", "percent_change": 33.3333, "prev_day_close": 0.0449999989941716}, {"option": "CVX261106P00242500", "bid": 24.6, "bid_size": 32.0, "ask": 26.95, "ask_size": 12.0, "iv": 0.9067, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0015, "vega": 0.0014, "theta": -0.0289, "rho": -0.0012, "theo": 25.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-11-02T10:55:50", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "CVX261106C00245000", "bid": 0.01, "bid_size": 1.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.6248, "open_interest": 3407.0, "volume": 2472.0, "delta": 0.0054, "gamma": 0.0015, "vega": 0.0025, "theta": -0.016, "rho": 0.0001, "theo": 0.0163, "change": 0.01, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T14:27:40", "percent_change": 33.3333, "prev_day_close": 0.0300000002607703}, {"option": "CVX261106P00245000", "bid": 27.15, "bid_size": 32.0, "ask": 29.45, "ask_size": 12.0, "iv": 0.9874, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0011, "vega": 0.0011, "theta": -0.0274, "rho": -0.0011, "theo": 28.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-10-23T10:00:39", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "CVX261106C00247500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.6711, "open_interest": 821.0, "volume": 13.0, "delta": 0.0044, "gamma": 0.0012, "vega": 0.0021, "theta": -0.0134, "rho": 0.0001, "theo": 0.0136, "change": -0.04, "open": 0.03, "high": 0.08, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T14:44:48", "percent_change": -66.6667, "prev_day_close": 0.0599999986588955}, {"option": "CVX261106P00247500", "bid": 29.6, "bid_size": 31.0, "ask": 31.95, "ask_size": 12.0, "iv": 1.0365, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0008, "vega": 0.0009, "theta": -0.0262, "rho": -0.0005, "theo": 30.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7249994277954}, {"option": "CVX261106C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.7167, "open_interest": 786.0, "volume": 85.0, "delta": 0.0036, "gamma": 0.001, "vega": 0.0018, "theta": -0.0114, "rho": 0.0001, "theo": 0.0115, "change": -0.005, "open": 0.01, "high": 0.08, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T13:42:47", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "CVX261106P00250000", "bid": 32.05, "bid_size": 32.0, "ask": 34.45, "ask_size": 12.0, "iv": 1.0817, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0256, "rho": -0.0005, "theo": 33.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.43, "last_trade_time": "2026-10-27T14:43:42", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "CVX261106C00252500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 100.0, "iv": 0.7316, "open_interest": 11273.0, "volume": 32.0, "delta": 0.003, "gamma": 0.0008, "vega": 0.0015, "theta": -0.0097, "rho": 0.0001, "theo": 0.0098, "change": 0.0, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T11:35:41", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "CVX261106P00252500", "bid": 34.55, "bid_size": 31.0, "ask": 36.95, "ask_size": 12.0, "iv": 1.1424, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0251, "rho": -0.0005, "theo": 35.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "CVX261106C00255000", "bid": 0.01, "bid_size": 1.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.8056, "open_interest": 417.0, "volume": 3.0, "delta": 0.0025, "gamma": 0.0006, "vega": 0.0013, "theta": -0.0084, "rho": 0.0001, "theo": 0.0085, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T09:55:13", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "CVX261106P00255000", "bid": 36.95, "bid_size": 78.0, "ask": 39.5, "ask_size": 12.0, "iv": 1.182, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0247, "rho": -0.0005, "theo": 38.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.26, "last_trade_time": "2026-10-28T15:54:10", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "CVX261106C00257500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 195.0, "iv": 1.644, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0005, "vega": 0.0011, "theta": -0.0074, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "CVX261106P00257500", "bid": 39.55, "bid_size": 33.0, "ask": 42.0, "ask_size": 12.0, "iv": 1.2797, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0244, "rho": -0.0002, "theo": 40.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7499990463257}, {"option": "CVX261106C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.8067, "open_interest": 240.0, "volume": 188.0, "delta": 0.0018, "gamma": 0.0004, "vega": 0.001, "theta": -0.0065, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:19:46", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "CVX261106P00260000", "bid": 42.15, "bid_size": 30.0, "ask": 44.5, "ask_size": 12.0, "iv": 1.3748, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0243, "rho": -0.0002, "theo": 43.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "CVX261106C00262500", "bid": 0.0, "bid_size": 0.0, "ask": 1.32, "ask_size": 108.0, "iv": 1.5989, "open_interest": 9.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0057, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:59:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CVX261106P00262500", "bid": 44.45, "bid_size": 78.0, "ask": 46.85, "ask_size": 12.0, "iv": 1.2773, "open_interest": 0.0, "volume": 2.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0241, "rho": -0.0002, "theo": 45.5056, "change": 9.85, "open": 46.6, "high": 46.6, "low": 46.6, "tick": "no_change", "last_trade_price": 46.6, "last_trade_time": "2026-11-04T14:21:04", "percent_change": 26.8027, "prev_day_close": 36.75}, {"option": "CVX261106C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 182.0, "iv": 1.8442, "open_interest": 5.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0051, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T12:09:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CVX261106P00265000", "bid": 47.1, "bid_size": 29.0, "ask": 48.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0001, "theta": -0.024, "rho": -0.0002, "theo": 48.0054, "change": 9.83, "open": 49.01, "high": 49.08, "low": 49.01, "tick": "up", "last_trade_price": 49.08, "last_trade_time": "2026-11-04T14:21:04", "percent_change": 25.0446, "prev_day_close": 39.25}, {"option": "CVX261106C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 3.0, "iv": 1.1334, "open_interest": 23.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0042, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T09:34:23", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "CVX261106P00270000", "bid": 52.2, "bid_size": 31.0, "ask": 54.45, "ask_size": 12.0, "iv": 1.6013, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0238, "rho": -0.0001, "theo": 53.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "CVX261106C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 183.0, "iv": 2.0948, "open_interest": 9.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0034, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T15:44:17", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CVX261106P00275000", "bid": 56.95, "bid_size": 65.0, "ask": 59.35, "ask_size": 3.0, "iv": 1.5329, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 58.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.22, "last_trade_time": "2026-11-02T12:03:53", "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "CVX261106C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 178.0, "iv": 2.2141, "open_interest": 9.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0029, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T15:44:33", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CVX261106P00280000", "bid": 61.9, "bid_size": 59.0, "ask": 64.65, "ask_size": 5.0, "iv": 1.7692, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0237, "rho": 0.0, "theo": 63.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.07, "last_trade_time": "2026-11-02T12:25:30", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "CVX261106C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 3.0, "iv": 1.1727, "open_interest": 34.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T15:44:47", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CVX261106P00285000", "bid": 67.2, "bid_size": 34.0, "ask": 69.5, "ask_size": 12.0, "iv": 1.9374, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0237, "rho": 0.0, "theo": 68.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.05, "last_trade_time": "2026-11-02T12:25:30", "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "CVX261106C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 142.0, "iv": 2.442, "open_interest": 15.0, "volume": 2.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:08:50", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "CVX261106P00290000", "bid": 71.85, "bid_size": 71.0, "ask": 74.5, "ask_size": 12.0, "iv": 1.8518, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 73.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.17, "last_trade_time": "2026-11-02T12:21:58", "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "CVX261106C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 1.3072, "open_interest": 9.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T15:26:42", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "CVX261106P00295000", "bid": 76.95, "bid_size": 76.0, "ask": 79.5, "ask_size": 12.0, "iv": 2.0072, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 78.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "CVX261106C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 69.0, "iv": 2.6574, "open_interest": 12.0, "volume": 4.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0016, "change": -0.02, "open": 0.01, "high": 0.06, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:09:16", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "CVX261106P00300000", "bid": 82.2, "bid_size": 36.0, "ask": 84.5, "ask_size": 12.0, "iv": 2.2295, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0236, "rho": 0.0, "theo": 83.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "CVX261113C00110000", "bid": 105.65, "bid_size": 84.0, "ask": 108.45, "ask_size": 5.0, "iv": 1.532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0331, "theo": 107.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.125}, {"option": "CVX261113P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 2.5275, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0006, "theta": -0.0031, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 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": "CVX261113C00115000", "bid": 100.6, "bid_size": 90.0, "ask": 103.45, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0346, "theo": 102.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.174999237061}, {"option": "CVX261113P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 2.3823, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0007, "theta": -0.0036, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 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": "CVX261113C00120000", "bid": 95.65, "bid_size": 88.0, "ask": 98.45, "ask_size": 5.0, "iv": 1.2545, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.036, "theo": 97.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.125}, {"option": "CVX261113P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 2.243, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0041, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CVX261113C00125000", "bid": 90.65, "bid_size": 103.0, "ask": 93.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0375, "theo": 92.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.174999237061}, {"option": "CVX261113P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 2.1092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.001, "theta": -0.0048, "rho": 0.0, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 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": "CVX261113C00130000", "bid": 85.65, "bid_size": 98.0, "ask": 89.05, "ask_size": 3.0, "iv": 1.5865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.039, "theo": 87.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.2000007629394}, {"option": "CVX261113P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.9802, "open_interest": 1.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0055, "rho": -0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-19T12:28:50", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CVX261113C00135000", "bid": 80.7, "bid_size": 93.0, "ask": 83.25, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": 0.0405, "theo": 82.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.1499977111816}, {"option": "CVX261113P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.8556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0063, "rho": -0.0001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 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": "CVX261113C00140000", "bid": 75.65, "bid_size": 86.0, "ask": 78.55, "ask_size": 2.0, "iv": 1.0522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.042, "theo": 77.0806, "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": 86.0999984741211}, {"option": "CVX261113P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0072, "rho": -0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 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": "CVX261113C00145000", "bid": 70.7, "bid_size": 86.0, "ask": 73.45, "ask_size": 5.0, "iv": 0.7685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0021, "theta": 0.0, "rho": 0.0435, "theo": 72.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.1749992370606}, {"option": "CVX261113P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.618, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0083, "rho": -0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 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": "CVX261113C00150000", "bid": 65.65, "bid_size": 85.0, "ask": 68.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0013, "rho": 0.045, "theo": 67.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.2249984741211}, {"option": "CVX261113P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.5044, "open_interest": 1.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0095, "rho": -0.0001, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-01T10:32:14", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CVX261113C00155000", "bid": 60.7, "bid_size": 83.0, "ask": 63.65, "ask_size": 3.0, "iv": 0.9235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0003, "vega": 0.0031, "theta": -0.0033, "rho": 0.0464, "theo": 62.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "CVX261113P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.3936, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0003, "vega": 0.0031, "theta": -0.011, "rho": -0.0002, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 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": "CVX261113C00160000", "bid": 55.95, "bid_size": 98.0, "ask": 58.5, "ask_size": 3.0, "iv": 0.8912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0004, "vega": 0.0038, "theta": -0.0056, "rho": 0.0479, "theo": 57.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "CVX261113P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.2856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0004, "vega": 0.0038, "theta": -0.0126, "rho": -0.0002, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 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": "CVX261113C00165000", "bid": 50.7, "bid_size": 87.0, "ask": 53.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0006, "vega": 0.0047, "theta": -0.0082, "rho": 0.0493, "theo": 52.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3000011444092}, {"option": "CVX261113P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 159.0, "iv": 1.0357, "open_interest": 2.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0006, "vega": 0.0047, "theta": -0.0146, "rho": -0.0003, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T12:32:28", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "CVX261113C00170000", "bid": 45.7, "bid_size": 88.0, "ask": 48.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0008, "vega": 0.0059, "theta": -0.0112, "rho": 0.0507, "theo": 47.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2250003814697}, {"option": "CVX261113P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.17, "ask_size": 177.0, "iv": 0.9448, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0008, "vega": 0.0059, "theta": -0.017, "rho": -0.0004, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CVX261113C00175000", "bid": 40.7, "bid_size": 101.0, "ask": 44.1, "ask_size": 3.0, "iv": 0.7442, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0011, "vega": 0.0075, "theta": -0.0147, "rho": 0.0521, "theo": 42.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "CVX261113P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.57, "ask_size": 174.0, "iv": 0.9075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0011, "vega": 0.0075, "theta": -0.0199, "rho": -0.0005, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-10-16T09:30:27", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "CVX261113C00180000", "bid": 35.75, "bid_size": 85.0, "ask": 38.9, "ask_size": 5.0, "iv": 0.6244, "open_interest": 1.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0015, "vega": 0.0097, "theta": -0.0191, "rho": 0.0534, "theo": 37.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2026-10-28T10:19:09", "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "CVX261113P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.77, "ask_size": 149.0, "iv": 0.835, "open_interest": 2.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0015, "vega": 0.0097, "theta": -0.0238, "rho": -0.0006, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-09T09:35:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CVX261113C00185000", "bid": 30.75, "bid_size": 94.0, "ask": 33.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0023, "vega": 0.013, "theta": -0.0254, "rho": 0.0547, "theo": 32.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.53, "last_trade_time": "2026-10-30T13:16:02", "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "CVX261113P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.03, "ask_size": 205.0, "iv": 0.6518, "open_interest": 1.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0023, "vega": 0.013, "theta": -0.0294, "rho": -0.0009, "theo": 0.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-26T13:58:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CVX261113C00190000", "bid": 25.85, "bid_size": 91.0, "ask": 28.65, "ask_size": 11.0, "iv": 0.4267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0036, "vega": 0.0188, "theta": -0.0359, "rho": 0.0557, "theo": 27.2562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1999988555908}, {"option": "CVX261113P00190000", "bid": 0.01, "bid_size": 158.0, "ask": 0.16, "ask_size": 184.0, "iv": 0.4068, "open_interest": 16.0, "volume": 1.0, "delta": -0.0227, "gamma": 0.0036, "vega": 0.0188, "theta": -0.0394, "rho": -0.0014, "theo": 0.1225, "change": -0.285, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T13:33:53", "percent_change": -76.0, "prev_day_close": 0.375}, {"option": "CVX261113C00195000", "bid": 20.9, "bid_size": 45.0, "ask": 23.75, "ask_size": 11.0, "iv": 0.3846, "open_interest": 6.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0064, "vega": 0.03, "theta": -0.0573, "rho": 0.056, "theo": 22.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.95, "last_trade_time": "2026-10-09T13:17:17", "percent_change": 0.0, "prev_day_close": 31.375}, {"option": "CVX261113P00195000", "bid": 0.11, "bid_size": 14.0, "ask": 0.35, "ask_size": 5.0, "iv": 0.3828, "open_interest": 52.0, "volume": 4.0, "delta": -0.0402, "gamma": 0.0064, "vega": 0.0301, "theta": -0.0603, "rho": -0.0024, "theo": 0.2184, "change": 0.065, "open": 0.19, "high": 0.24, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T11:37:26", "percent_change": 52.0, "prev_day_close": 0.124999997206032}, {"option": "CVX261113C00197500", "bid": 18.55, "bid_size": 38.0, "ask": 21.15, "ask_size": 11.0, "iv": 0.3541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0085, "vega": 0.0391, "theta": -0.0751, "rho": 0.0557, "theo": 19.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.7749996185303}, {"option": "CVX261113P00197500", "bid": 0.14, "bid_size": 213.0, "ask": 0.48, "ask_size": 373.0, "iv": 0.3844, "open_interest": 8.0, "volume": 98.0, "delta": -0.0562, "gamma": 0.0086, "vega": 0.0393, "theta": -0.0779, "rho": -0.0034, "theo": 0.3134, "change": 0.155, "open": 0.19, "high": 0.44, "low": 0.19, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T13:11:32", "percent_change": 68.8889, "prev_day_close": 0.224999997764826}, {"option": "CVX261113C00200000", "bid": 16.15, "bid_size": 160.0, "ask": 19.0, "ask_size": 143.0, "iv": 0.3702, "open_interest": 7.0, "volume": 3.0, "delta": 0.921, "gamma": 0.0114, "vega": 0.0509, "theta": -0.0986, "rho": 0.0549, "theo": 17.6075, "change": -8.585, "open": 17.79, "high": 17.84, "low": 17.79, "tick": "no_change", "last_trade_price": 17.84, "last_trade_time": "2026-11-04T15:55:23", "percent_change": -32.4882, "prev_day_close": 26.4250001907349}, {"option": "CVX261113P00200000", "bid": 0.39, "bid_size": 87.0, "ask": 0.51, "ask_size": 33.0, "iv": 0.3745, "open_interest": 151.0, "volume": 369.0, "delta": -0.0792, "gamma": 0.0114, "vega": 0.0511, "theta": -0.1012, "rho": -0.0047, "theo": 0.4616, "change": 0.32, "open": 0.25, "high": 0.66, "low": 0.25, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T15:52:48", "percent_change": 246.154, "prev_day_close": 0.129999999888241}, {"option": "CVX261113C00202500", "bid": 14.3, "bid_size": 113.0, "ask": 16.45, "ask_size": 41.0, "iv": 0.3771, "open_interest": 0.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0149, "vega": 0.065, "theta": -0.1273, "rho": 0.0536, "theo": 15.331, "change": 0.0, "open": 0.0, "high": 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": "CVX261113P00202500", "bid": 0.57, "bid_size": 15.0, "ask": 0.95, "ask_size": 219.0, "iv": 0.3821, "open_interest": 0.0, "volume": 20.0, "delta": -0.111, "gamma": 0.015, "vega": 0.0653, "theta": -0.1298, "rho": -0.0065, "theo": 0.6828, "change": 0.65, "open": 0.65, "high": 0.91, "low": 0.4, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T12:38:51", "percent_change": 260.0, "prev_day_close": 0.25}, {"option": "CVX261113C00205000", "bid": 12.9, "bid_size": 11.0, "ask": 13.75, "ask_size": 126.0, "iv": 0.3862, "open_interest": 144.0, "volume": 4.0, "delta": 0.8482, "gamma": 0.0188, "vega": 0.0808, "theta": -0.1591, "rho": 0.0515, "theo": 13.1468, "change": -8.3, "open": 12.0, "high": 13.25, "low": 12.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-11-04T15:57:16", "percent_change": -38.5151, "prev_day_close": 21.5499992370605}, {"option": "CVX261113P00205000", "bid": 0.86, "bid_size": 44.0, "ask": 1.05, "ask_size": 20.0, "iv": 0.3592, "open_interest": 166.0, "volume": 54.0, "delta": -0.1524, "gamma": 0.0189, "vega": 0.081, "theta": -0.1616, "rho": -0.0089, "theo": 0.9968, "change": 0.745, "open": 0.55, "high": 1.44, "low": 0.55, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T15:39:10", "percent_change": 209.859, "prev_day_close": 0.355000004172325}, {"option": "CVX261113C00207500", "bid": 9.6, "bid_size": 228.0, "ask": 11.95, "ask_size": 206.0, "iv": 0.3265, "open_interest": 0.0, "volume": 2.0, "delta": 0.797, "gamma": 0.023, "vega": 0.0968, "theta": -0.1912, "rho": 0.0488, "theo": 11.0741, "change": -8.625, "open": 10.7, "high": 10.7, "low": 10.7, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-04T15:08:15", "percent_change": -44.6313, "prev_day_close": 19.3249998092651}, {"option": "CVX261113P00207500", "bid": 1.18, "bid_size": 63.0, "ask": 1.61, "ask_size": 311.0, "iv": 0.3557, "open_interest": 68.0, "volume": 14.0, "delta": -0.204, "gamma": 0.0231, "vega": 0.097, "theta": -0.1936, "rho": -0.0117, "theo": 1.4231, "change": 0.89, "open": 1.08, "high": 1.88, "low": 1.02, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-04T15:59:32", "percent_change": 185.417, "prev_day_close": 0.480000004172325}, {"option": "CVX261113C00210000", "bid": 8.2, "bid_size": 181.0, "ask": 10.0, "ask_size": 209.0, "iv": 0.3493, "open_interest": 107.0, "volume": 41.0, "delta": 0.7357, "gamma": 0.0271, "vega": 0.1119, "theta": -0.2201, "rho": 0.0454, "theo": 9.1332, "change": -8.18, "open": 10.68, "high": 10.68, "low": 7.7, "tick": "up", "last_trade_price": 8.82, "last_trade_time": "2026-11-04T15:02:55", "percent_change": -48.1176, "prev_day_close": 17.0}, {"option": "CVX261113P00210000", "bid": 1.73, "bid_size": 53.0, "ask": 2.15, "ask_size": 165.0, "iv": 0.3485, "open_interest": 738.0, "volume": 528.0, "delta": -0.2657, "gamma": 0.0273, "vega": 0.1121, "theta": -0.2225, "rho": -0.015, "theo": 1.982, "change": 1.235, "open": 1.25, "high": 2.54, "low": 1.25, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-04T15:59:32", "percent_change": 168.027, "prev_day_close": 0.735000014305115}, {"option": "CVX261113C00212500", "bid": 6.7, "bid_size": 219.0, "ask": 8.35, "ask_size": 242.0, "iv": 0.3596, "open_interest": 0.0, "volume": 27.0, "delta": 0.6646, "gamma": 0.0308, "vega": 0.1245, "theta": -0.2425, "rho": 0.0413, "theo": 7.3483, "change": -7.93, "open": 9.2, "high": 9.25, "low": 7.12, "tick": "down", "last_trade_price": 7.12, "last_trade_time": "2026-11-04T11:36:29", "percent_change": -52.691, "prev_day_close": 15.0500001907349}, {"option": "CVX261113P00212500", "bid": 2.33, "bid_size": 81.0, "ask": 3.05, "ask_size": 312.0, "iv": 0.3448, "open_interest": 29.0, "volume": 146.0, "delta": -0.3374, "gamma": 0.031, "vega": 0.1246, "theta": -0.2449, "rho": -0.0188, "theo": 2.6982, "change": 1.735, "open": 2.0, "high": 3.6, "low": 1.81, "tick": "no_change", "last_trade_price": 2.76, "last_trade_time": "2026-11-04T14:12:37", "percent_change": 169.268, "prev_day_close": 1.02500003576279}, {"option": "CVX261113C00215000", "bid": 5.55, "bid_size": 11.0, "ask": 6.5, "ask_size": 254.0, "iv": 0.3594, "open_interest": 513.0, "volume": 34.0, "delta": 0.5848, "gamma": 0.0336, "vega": 0.133, "theta": -0.2557, "rho": 0.0365, "theo": 5.7496, "change": -6.675, "open": 7.45, "high": 7.5, "low": 4.8, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T15:46:22", "percent_change": -53.507, "prev_day_close": 12.4750003814697}, {"option": "CVX261113P00215000", "bid": 2.99, "bid_size": 255.0, "ask": 4.0, "ask_size": 317.0, "iv": 0.3306, "open_interest": 257.0, "volume": 98.0, "delta": -0.4178, "gamma": 0.0339, "vega": 0.1331, "theta": -0.258, "rho": -0.0227, "theo": 3.6018, "change": 1.925, "open": 1.36, "high": 4.52, "low": 1.36, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-04T15:51:23", "percent_change": 135.088, "prev_day_close": 1.42500001192093}, {"option": "CVX261113C00217500", "bid": 4.0, "bid_size": 253.0, "ask": 4.6, "ask_size": 79.0, "iv": 0.3278, "open_interest": 3.0, "volume": 23.0, "delta": 0.4991, "gamma": 0.035, "vega": 0.1361, "theta": -0.2575, "rho": 0.0313, "theo": 4.3673, "change": -5.85, "open": 5.9, "high": 6.23, "low": 3.5, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-04T15:59:33", "percent_change": -57.3529, "prev_day_close": 10.1999998092651}, {"option": "CVX261113P00217500", "bid": 4.1, "bid_size": 257.0, "ask": 5.2, "ask_size": 341.0, "iv": 0.3272, "open_interest": 119.0, "volume": 155.0, "delta": -0.5043, "gamma": 0.0353, "vega": 0.1358, "theta": -0.2597, "rho": -0.0258, "theo": 4.7247, "change": 2.825, "open": 3.78, "high": 5.91, "low": 3.35, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-11-04T15:49:34", "percent_change": 144.501, "prev_day_close": 1.9549999833107}, {"option": "CVX261113C00220000", "bid": 2.99, "bid_size": 109.0, "ask": 3.65, "ask_size": 372.0, "iv": 0.3356, "open_interest": 255.0, "volume": 2534.0, "delta": 0.4117, "gamma": 0.0346, "vega": 0.1328, "theta": -0.2472, "rho": 0.0259, "theo": 3.2204, "change": -5.175, "open": 4.55, "high": 4.6, "low": 2.48, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-04T15:57:29", "percent_change": -60.7038, "prev_day_close": 8.52500009536743}, {"option": "CVX261113P00220000", "bid": 5.4, "bid_size": 211.0, "ask": 6.3, "ask_size": 139.0, "iv": 0.3103, "open_interest": 1254.0, "volume": 1020.0, "delta": -0.5925, "gamma": 0.0349, "vega": 0.1322, "theta": -0.2492, "rho": -0.0294, "theo": 6.085, "change": 3.19, "open": 3.8, "high": 7.25, "low": 3.8, "tick": "down", "last_trade_price": 5.81, "last_trade_time": "2026-11-04T15:57:25", "percent_change": 121.756, "prev_day_close": 2.62000000476837}, {"option": "CVX261113C00222500", "bid": 2.16, "bid_size": 16.0, "ask": 2.49, "ask_size": 245.0, "iv": 0.3263, "open_interest": 4.0, "volume": 2523.0, "delta": 0.3279, "gamma": 0.0325, "vega": 0.1234, "theta": -0.226, "rho": 0.0207, "theo": 2.3057, "change": -4.605, "open": 4.11, "high": 4.11, "low": 2.09, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-04T15:57:44", "percent_change": -66.0215, "prev_day_close": 6.97499990463257}, {"option": "CVX261113P00222500", "bid": 7.15, "bid_size": 122.0, "ask": 8.0, "ask_size": 241.0, "iv": 0.3162, "open_interest": 89.0, "volume": 59.0, "delta": -0.6772, "gamma": 0.0328, "vega": 0.1225, "theta": -0.2275, "rho": -0.0321, "theo": 7.6793, "change": 4.625, "open": 3.9, "high": 8.7, "low": 3.9, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-04T13:28:34", "percent_change": 129.371, "prev_day_close": 3.57499992847443}, {"option": "CVX261113C00225000", "bid": 1.41, "bid_size": 92.0, "ask": 1.7, "ask_size": 71.0, "iv": 0.3181, "open_interest": 122.0, "volume": 223.0, "delta": 0.2517, "gamma": 0.0289, "vega": 0.1093, "theta": -0.1962, "rho": 0.0159, "theo": 1.5992, "change": -3.75, "open": 3.0, "high": 3.0, "low": 1.22, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T15:57:44", "percent_change": -69.4444, "prev_day_close": 5.40000009536743}, {"option": "CVX261113P00225000", "bid": 8.1, "bid_size": 105.0, "ask": 9.6, "ask_size": 61.0, "iv": 0.2669, "open_interest": 495.0, "volume": 59.0, "delta": -0.7541, "gamma": 0.0292, "vega": 0.1081, "theta": -0.1971, "rho": -0.0338, "theo": 9.4834, "change": 4.55, "open": 8.0, "high": 11.0, "low": 7.2, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-11-04T15:51:23", "percent_change": 101.111, "prev_day_close": 4.5}, {"option": "CVX261113C00227500", "bid": 0.96, "bid_size": 23.0, "ask": 1.21, "ask_size": 223.0, "iv": 0.3213, "open_interest": 73.0, "volume": 24.0, "delta": 0.1859, "gamma": 0.0244, "vega": 0.092, "theta": -0.1614, "rho": 0.0117, "theo": 1.0705, "change": -3.235, "open": 1.99, "high": 1.99, "low": 0.77, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-04T15:53:26", "percent_change": -74.7977, "prev_day_close": 4.32500004768372}, {"option": "CVX261113P00227500", "bid": 10.2, "bid_size": 136.0, "ask": 12.4, "ask_size": 158.0, "iv": 0.3001, "open_interest": 22.0, "volume": 13.0, "delta": -0.8207, "gamma": 0.0248, "vega": 0.0891, "theta": -0.1617, "rho": -0.0337, "theo": 11.4684, "change": 6.345, "open": 7.9, "high": 12.07, "low": 7.9, "tick": "no_change", "last_trade_price": 12.07, "last_trade_time": "2026-11-04T14:14:53", "percent_change": 110.83, "prev_day_close": 5.72500014305115}, {"option": "CVX261113C00230000", "bid": 0.6, "bid_size": 221.0, "ask": 0.78, "ask_size": 203.0, "iv": 0.3174, "open_interest": 335.0, "volume": 209.0, "delta": 0.1322, "gamma": 0.0196, "vega": 0.0739, "theta": -0.1263, "rho": 0.0083, "theo": 0.6939, "change": -2.4, "open": 1.73, "high": 1.73, "low": 0.48, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-04T15:58:49", "percent_change": -77.1704, "prev_day_close": 3.11000001430512}, {"option": "CVX261113P00230000", "bid": 12.6, "bid_size": 78.0, "ask": 14.6, "ask_size": 141.0, "iv": 0.3169, "open_interest": 131.0, "volume": 10.0, "delta": -0.8754, "gamma": 0.0201, "vega": 0.0704, "theta": -0.1266, "rho": -0.0324, "theo": 13.6072, "change": 6.45, "open": 11.6, "high": 13.75, "low": 11.5, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-11-04T15:18:35", "percent_change": 88.3562, "prev_day_close": 7.29999995231628}, {"option": "CVX261113C00232500", "bid": 0.37, "bid_size": 191.0, "ask": 0.57, "ask_size": 282.0, "iv": 0.3228, "open_interest": 91.0, "volume": 178.0, "delta": 0.0918, "gamma": 0.0151, "vega": 0.0572, "theta": -0.0955, "rho": 0.0058, "theo": 0.445, "change": -1.74, "open": 0.88, "high": 0.88, "low": 0.31, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-04T15:59:41", "percent_change": -79.0909, "prev_day_close": 2.19999992847443}, {"option": "CVX261113P00232500", "bid": 14.85, "bid_size": 11.0, "ask": 17.05, "ask_size": 11.0, "iv": 0.3323, "open_interest": 84.0, "volume": 1.0, "delta": -0.9171, "gamma": 0.0157, "vega": 0.0529, "theta": -0.098, "rho": -0.0304, "theo": 15.8752, "change": 7.275, "open": 16.25, "high": 16.25, "low": 16.25, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-11-04T15:12:14", "percent_change": 81.0585, "prev_day_close": 8.97499990463257}, {"option": "CVX261113C00235000", "bid": 0.23, "bid_size": 82.0, "ask": 0.34, "ask_size": 45.0, "iv": 0.3206, "open_interest": 522.0, "volume": 103.0, "delta": 0.0638, "gamma": 0.0113, "vega": 0.0436, "theta": -0.0719, "rho": 0.004, "theo": 0.2915, "change": -1.26, "open": 0.75, "high": 0.75, "low": 0.2, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T15:38:07", "percent_change": -80.2548, "prev_day_close": 1.56999999284744}, {"option": "CVX261113P00235000", "bid": 17.3, "bid_size": 11.0, "ask": 19.1, "ask_size": 11.0, "iv": 0.31, "open_interest": 87.0, "volume": 4.0, "delta": -0.9466, "gamma": 0.0122, "vega": 0.0382, "theta": -0.0775, "rho": -0.0269, "theo": 18.2398, "change": 7.115, "open": 18.36, "high": 18.36, "low": 17.89, "tick": "down", "last_trade_price": 17.89, "last_trade_time": "2026-11-04T15:50:22", "percent_change": 66.0325, "prev_day_close": 10.7750000953674}, {"option": "CVX261113C00237500", "bid": 0.03, "bid_size": 335.0, "ask": 0.29, "ask_size": 292.0, "iv": 0.3373, "open_interest": 123.0, "volume": 183.0, "delta": 0.0453, "gamma": 0.0084, "vega": 0.0334, "theta": -0.055, "rho": 0.0028, "theo": 0.1994, "change": -0.86, "open": 0.3, "high": 0.3, "low": 0.13, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T14:44:48", "percent_change": -83.4951, "prev_day_close": 1.03000000119209}, {"option": "CVX261113P00237500", "bid": 19.25, "bid_size": 78.0, "ask": 22.05, "ask_size": 11.0, "iv": 0.3226, "open_interest": 7.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0096, "vega": 0.0262, "theta": -0.0602, "rho": -0.0214, "theo": 20.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-02T09:33:07", "percent_change": 0.0, "prev_day_close": 12.6750001907349}, {"option": "CVX261113C00240000", "bid": 0.1, "bid_size": 190.0, "ask": 0.17, "ask_size": 83.0, "iv": 0.3364, "open_interest": 504.0, "volume": 60.0, "delta": 0.0331, "gamma": 0.0063, "vega": 0.0259, "theta": -0.0431, "rho": 0.0021, "theo": 0.1428, "change": -0.625, "open": 0.35, "high": 0.35, "low": 0.08, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T13:35:59", "percent_change": -85.034, "prev_day_close": 0.735000014305115}, {"option": "CVX261113P00240000", "bid": 22.15, "bid_size": 33.0, "ask": 23.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 66.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0072, "vega": 0.0158, "theta": -0.0457, "rho": -0.0136, "theo": 23.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.99, "last_trade_time": "2026-11-03T14:57:16", "percent_change": 0.0, "prev_day_close": 14.8249998092651}, {"option": "CVX261113C00242500", "bid": 0.01, "bid_size": 119.0, "ask": 0.32, "ask_size": 853.0, "iv": 0.3774, "open_interest": 177.0, "volume": 17.0, "delta": 0.025, "gamma": 0.0048, "vega": 0.0206, "theta": -0.0347, "rho": 0.0016, "theo": 0.1066, "change": -0.29, "open": 0.13, "high": 0.19, "low": 0.13, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T11:01:40", "percent_change": -60.4167, "prev_day_close": 0.479999989271164}, {"option": "CVX261113P00242500", "bid": 24.1, "bid_size": 82.0, "ask": 26.95, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0052, "vega": 0.0103, "theta": -0.0354, "rho": -0.0057, "theo": 25.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.51, "last_trade_time": "2026-10-30T11:23:59", "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "CVX261113C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 674.0, "iv": 0.3522, "open_interest": 569.0, "volume": 16.0, "delta": 0.0193, "gamma": 0.0038, "vega": 0.0166, "theta": -0.0284, "rho": 0.0012, "theo": 0.0823, "change": -0.235, "open": 0.15, "high": 0.15, "low": 0.03, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T14:12:08", "percent_change": -77.0492, "prev_day_close": 0.305000007152557}, {"option": "CVX261113P00245000", "bid": 27.05, "bid_size": 29.0, "ask": 29.5, "ask_size": 11.0, "iv": 0.461, "open_interest": 32.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0033, "vega": 0.0056, "theta": -0.0296, "rho": -0.0057, "theo": 28.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.41, "last_trade_time": "2026-10-28T15:43:50", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "CVX261113C00247500", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 483.0, "iv": 0.4997, "open_interest": 80.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.003, "vega": 0.0135, "theta": -0.0238, "rho": 0.0009, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T14:28:19", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "CVX261113P00247500", "bid": 29.35, "bid_size": 78.0, "ask": 31.95, "ask_size": 11.0, "iv": 0.4381, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.002, "vega": 0.0034, "theta": -0.026, "rho": -0.0011, "theo": 30.5972, "change": 0.0, "open": 0.0, "high": 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": "CVX261113C00250000", "bid": 0.01, "bid_size": 20.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.3933, "open_interest": 443.0, "volume": 39.0, "delta": 0.0123, "gamma": 0.0024, "vega": 0.0112, "theta": -0.0202, "rho": 0.0008, "theo": 0.0529, "change": -0.11, "open": 0.06, "high": 0.12, "low": 0.04, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:51:13", "percent_change": -68.75, "prev_day_close": 0.159999996423721}, {"option": "CVX261113P00250000", "bid": 32.15, "bid_size": 32.0, "ask": 34.5, "ask_size": 11.0, "iv": 0.5375, "open_interest": 33.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0012, "vega": 0.001, "theta": -0.025, "rho": -0.0011, "theo": 33.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.18, "last_trade_time": "2026-10-27T13:09:40", "percent_change": 0.0, "prev_day_close": 24.3250007629395}, {"option": "CVX261113C00252500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 413.0, "iv": 0.4586, "open_interest": 341.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0019, "vega": 0.0094, "theta": -0.0173, "rho": 0.0006, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T13:27:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CVX261113P00252500", "bid": 34.65, "bid_size": 30.0, "ask": 36.95, "ask_size": 11.0, "iv": 0.5591, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0241, "rho": -0.0009, "theo": 35.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7749996185303}, {"option": "CVX261113C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 306.0, "iv": 0.4627, "open_interest": 157.0, "volume": 1.0, "delta": 0.0083, "gamma": 0.0016, "vega": 0.008, "theta": -0.015, "rho": 0.0005, "theo": 0.0367, "change": 0.045, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T10:06:01", "percent_change": 39.1304, "prev_day_close": 0.11500000115484}, {"option": "CVX261113P00255000", "bid": 36.9, "bid_size": 78.0, "ask": 39.5, "ask_size": 11.0, "iv": 0.5473, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0239, "rho": 0.0, "theo": 38.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.9, "last_trade_time": "2026-10-23T10:00:37", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "CVX261113C00257500", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 278.0, "iv": 0.4982, "open_interest": 11.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0013, "vega": 0.0069, "theta": -0.0132, "rho": 0.0004, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T15:55:26", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CVX261113P00257500", "bid": 39.55, "bid_size": 39.0, "ask": 42.0, "ask_size": 11.0, "iv": 0.6076, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 40.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "CVX261113C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 477.0, "iv": 0.5221, "open_interest": 382.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0011, "vega": 0.0059, "theta": -0.0116, "rho": 0.0004, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-03T10:02:56", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "CVX261113P00260000", "bid": 41.9, "bid_size": 61.0, "ask": 44.35, "ask_size": 2.0, "iv": 0.549, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 43.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-02T09:32:37", "percent_change": 0.0, "prev_day_close": 34.1750011444092}, {"option": "CVX261113C00262500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 150.0, "iv": 0.5602, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0009, "vega": 0.0052, "theta": -0.0104, "rho": 0.0003, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CVX261113P00262500", "bid": 44.3, "bid_size": 68.0, "ask": 46.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 45.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "CVX261113C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 177.0, "iv": 0.5688, "open_interest": 10.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0008, "vega": 0.0045, "theta": -0.0093, "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": "2026-10-29T11:30:59", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "CVX261113P00265000", "bid": 46.9, "bid_size": 78.0, "ask": 49.5, "ask_size": 11.0, "iv": 0.6531, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 48.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.45, "last_trade_time": "2026-10-23T10:00:38", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "CVX261113C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 427.0, "iv": 0.6141, "open_interest": 3.0, "volume": 1.0, "delta": 0.0033, "gamma": 0.0006, "vega": 0.0035, "theta": -0.0076, "rho": 0.0002, "theo": 0.0159, "change": -0.095, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T10:28:46", "percent_change": -20.0, "prev_day_close": 0.474999994039536}, {"option": "CVX261113P00270000", "bid": 51.7, "bid_size": 73.0, "ask": 54.5, "ask_size": 11.0, "iv": 0.5982, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 53.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.4, "last_trade_time": "2026-10-23T10:00:38", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "CVX261113C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 163.0, "iv": 0.6708, "open_interest": 3.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0004, "vega": 0.0028, "theta": -0.0063, "rho": 0.0002, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T14:28:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CVX261113P00275000", "bid": 56.95, "bid_size": 78.0, "ask": 59.45, "ask_size": 11.0, "iv": 0.7527, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 58.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "CVX261113C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 242.0, "iv": 1.0447, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0003, "vega": 0.0023, "theta": -0.0053, "rho": 0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 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": "CVX261113P00280000", "bid": 61.7, "bid_size": 60.0, "ask": 64.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 63.095, "change": 0.0, "open": 0.0, "high": 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": "CVX261113C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.03, "ask_size": 128.0, "iv": 1.0905, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0045, "rho": 0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CVX261113P00285000", "bid": 66.95, "bid_size": 55.0, "ask": 69.35, "ask_size": 2.0, "iv": 0.8068, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 68.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "CVX261113C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 174.0, "iv": 1.1548, "open_interest": 6.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0039, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T11:25:54", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CVX261113P00290000", "bid": 71.75, "bid_size": 60.0, "ask": 74.35, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 73.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "CVX261113C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 1.56, "ask_size": 234.0, "iv": 1.1341, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0034, "rho": 0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CVX261113P00295000", "bid": 76.35, "bid_size": 62.0, "ask": 79.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 78.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "CVX261113C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 135.0, "iv": 1.2568, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0012, "theta": -0.003, "rho": 0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CVX261113P00300000", "bid": 81.95, "bid_size": 59.0, "ask": 84.35, "ask_size": 2.0, "iv": 0.9351, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 83.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "CVX261120C00095000", "bid": 120.6, "bid_size": 95.0, "ask": 123.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0338, "theo": 122.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 131.22, "last_trade_time": "2026-11-03T10:43:28", "percent_change": 0.0, "prev_day_close": 131.25}, {"option": "CVX261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 1.2031, "open_interest": 28.0, "volume": 2.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:24:06", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "CVX261120C00100000", "bid": 115.65, "bid_size": 91.0, "ask": 118.5, "ask_size": 15.0, "iv": 1.2619, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0355, "theo": 117.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.83, "last_trade_time": "2026-09-21T14:25:16", "percent_change": 0.0, "prev_day_close": 126.225002288818}, {"option": "CVX261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 2.1152, "open_interest": 6.0, "volume": 3.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:07:45", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "CVX261120C00105000", "bid": 110.65, "bid_size": 91.0, "ask": 113.35, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0373, "theo": 112.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.5, "last_trade_time": "2026-08-11T11:31:07", "percent_change": 0.0, "prev_day_close": 121.225002288818}, {"option": "CVX261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 115.0, "iv": 1.9955, "open_interest": 11.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T11:30:23", "percent_change": 0.0, "prev_day_close": 1.05499994754791}, {"option": "CVX261120C00110000", "bid": 105.35, "bid_size": 84.0, "ask": 108.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0391, "theo": 107.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.75, "last_trade_time": "2026-10-20T11:10:54", "percent_change": 0.0, "prev_day_close": 116.349998474121}, {"option": "CVX261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.8814, "open_interest": 4.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T11:37:00", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "CVX261120C00115000", "bid": 100.7, "bid_size": 93.0, "ask": 103.65, "ask_size": 3.0, "iv": 1.2941, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0409, "theo": 102.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.349998474121}, {"option": "CVX261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1.0, "iv": 0.9867, "open_interest": 25.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "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": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T11:36:55", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "CVX261120C00120000", "bid": 95.65, "bid_size": 92.0, "ask": 98.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0426, "theo": 97.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.349998474121}, {"option": "CVX261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1.0, "iv": 0.9235, "open_interest": 11.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0011, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T10:51:51", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "CVX261120C00125000", "bid": 90.65, "bid_size": 86.0, "ask": 93.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0444, "theo": 92.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.224998474121}, {"option": "CVX261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 72.0, "iv": 1.567, "open_interest": 19.0, "volume": 1.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0013, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:49:56", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "CVX261120C00130000", "bid": 85.7, "bid_size": 92.0, "ask": 88.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0462, "theo": 87.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.75, "last_trade_time": "2026-10-23T11:10:43", "percent_change": 0.0, "prev_day_close": 96.2249984741211}, {"option": "CVX261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 7.0, "iv": 1.47, "open_interest": 6.0, "volume": 1.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0017, "rho": -0.0001, "theo": 0.0047, "change": -1.055, "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": -99.061, "prev_day_close": 1.06500005722046}, {"option": "CVX261120C00135000", "bid": 80.7, "bid_size": 92.0, "ask": 83.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.048, "theo": 82.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "CVX261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.3763, "open_interest": 12.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0011, "theta": -0.002, "rho": -0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T11:30:30", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CVX261120C00140000", "bid": 75.7, "bid_size": 85.0, "ask": 78.6, "ask_size": 11.0, "iv": 0.7944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0497, "theo": 77.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.26, "last_trade_time": "2026-09-28T10:50:13", "percent_change": 0.0, "prev_day_close": 86.4000015258789}, {"option": "CVX261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2.0, "iv": 0.7683, "open_interest": 91.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0025, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T12:50:50", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "CVX261120C00145000", "bid": 70.75, "bid_size": 104.0, "ask": 73.25, "ask_size": 11.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0515, "theo": 72.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.11, "last_trade_time": "2026-08-17T13:47:52", "percent_change": 0.0, "prev_day_close": 81.4000015258789}, {"option": "CVX261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 240.0, "iv": 0.9765, "open_interest": 35.0, "volume": 4.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0031, "rho": -0.0001, "theo": 0.0098, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:53:04", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "CVX261120C00150000", "bid": 65.7, "bid_size": 96.0, "ask": 68.35, "ask_size": 15.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0533, "theo": 67.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.37, "last_trade_time": "2026-11-02T11:27:32", "percent_change": 0.0, "prev_day_close": 75.9249992370606}, {"option": "CVX261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 229.0, "iv": 0.7469, "open_interest": 162.0, "volume": 4.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0039, "rho": -0.0002, "theo": 0.0128, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T13:52:58", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "CVX261120C00155000", "bid": 60.7, "bid_size": 188.0, "ask": 63.25, "ask_size": 40.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0015, "theta": 0.0, "rho": 0.055, "theo": 62.1611, "change": -6.825, "open": 64.4, "high": 64.4, "low": 64.4, "tick": "down", "last_trade_price": 64.4, "last_trade_time": "2026-11-04T09:58:38", "percent_change": -9.58231, "prev_day_close": 71.2249984741211}, {"option": "CVX261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.52, "ask_size": 186.0, "iv": 0.9581, "open_interest": 53.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0003, "vega": 0.0033, "theta": -0.005, "rho": -0.0002, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T15:47:48", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "CVX261120C00160000", "bid": 56.25, "bid_size": 72.0, "ask": 58.25, "ask_size": 13.0, "iv": 0.6714, "open_interest": 28.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0023, "theta": 0.0, "rho": 0.0568, "theo": 57.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.8, "last_trade_time": "2026-10-26T11:17:34", "percent_change": 0.0, "prev_day_close": 66.3249969482422}, {"option": "CVX261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 597.0, "iv": 0.7976, "open_interest": 812.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0004, "vega": 0.0045, "theta": -0.0064, "rho": -0.0003, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T15:48:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CVX261120C00165000", "bid": 50.75, "bid_size": 91.0, "ask": 53.25, "ask_size": 14.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0003, "vega": 0.0028, "theta": 0.0, "rho": 0.0585, "theo": 52.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.6, "last_trade_time": "2026-10-26T11:15:23", "percent_change": 0.0, "prev_day_close": 61.3249988555908}, {"option": "CVX261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 471.0, "iv": 0.8088, "open_interest": 92.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0006, "vega": 0.0062, "theta": -0.0084, "rho": -0.0005, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T11:19:14", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "CVX261120C00170000", "bid": 46.05, "bid_size": 170.0, "ask": 48.7, "ask_size": 45.0, "iv": 0.6202, "open_interest": 30.0, "volume": 1.0, "delta": 0.9963, "gamma": 0.0005, "vega": 0.0047, "theta": -0.0003, "rho": 0.0602, "theo": 47.1979, "change": -7.775, "open": 48.5, "high": 48.5, "low": 48.5, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-11-04T11:14:34", "percent_change": -13.8161, "prev_day_close": 56.2749996185303}, {"option": "CVX261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 186.0, "iv": 0.5469, "open_interest": 517.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0009, "vega": 0.0088, "theta": -0.0112, "rho": -0.0007, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:53:35", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CVX261120C00175000", "bid": 41.25, "bid_size": 77.0, "ask": 43.4, "ask_size": 11.0, "iv": 0.5281, "open_interest": 69.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0008, "vega": 0.0075, "theta": -0.0037, "rho": 0.0618, "theo": 42.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.05, "last_trade_time": "2026-11-03T14:45:02", "percent_change": 0.0, "prev_day_close": 51.0500011444092}, {"option": "CVX261120P00175000", "bid": 0.01, "bid_size": 123.0, "ask": 0.14, "ask_size": 460.0, "iv": 0.4428, "open_interest": 654.0, "volume": 20.0, "delta": -0.0104, "gamma": 0.0014, "vega": 0.0128, "theta": -0.0155, "rho": -0.0011, "theo": 0.0691, "change": 0.01, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T14:41:46", "percent_change": 16.6667, "prev_day_close": 0.0599999986588955}, {"option": "CVX261120C00180000", "bid": 36.3, "bid_size": 80.0, "ask": 38.55, "ask_size": 11.0, "iv": 0.5077, "open_interest": 28.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0014, "vega": 0.0122, "theta": -0.0092, "rho": 0.0634, "theo": 37.2468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.61, "last_trade_time": "2026-10-30T09:30:48", "percent_change": 0.0, "prev_day_close": 46.4750003814697}, {"option": "CVX261120P00180000", "bid": 0.08, "bid_size": 3.0, "ask": 0.15, "ask_size": 191.0, "iv": 0.414, "open_interest": 531.0, "volume": 25.0, "delta": -0.0169, "gamma": 0.0022, "vega": 0.0194, "theta": -0.0226, "rho": -0.0017, "theo": 0.112, "change": 0.02, "open": 0.11, "high": 0.12, "low": 0.08, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:54:24", "percent_change": 25.0, "prev_day_close": 0.0800000000745058}, {"option": "CVX261120C00185000", "bid": 31.3, "bid_size": 150.0, "ask": 33.75, "ask_size": 174.0, "iv": 0.473, "open_interest": 550.0, "volume": 5.0, "delta": 0.9827, "gamma": 0.0025, "vega": 0.0195, "theta": -0.0187, "rho": 0.0646, "theo": 32.3012, "change": -10.925, "open": 34.46, "high": 34.46, "low": 30.6, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-11-04T12:18:21", "percent_change": -26.3095, "prev_day_close": 41.5249996185303}, {"option": "CVX261120P00185000", "bid": 0.1, "bid_size": 242.0, "ask": 0.23, "ask_size": 215.0, "iv": 0.3803, "open_interest": 924.0, "volume": 24.0, "delta": -0.0288, "gamma": 0.0037, "vega": 0.0304, "theta": -0.0341, "rho": -0.0029, "theo": 0.1942, "change": 0.015, "open": 0.19, "high": 0.25, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T15:54:24", "percent_change": 9.09091, "prev_day_close": 0.164999996311963}, {"option": "CVX261120C00190000", "bid": 26.0, "bid_size": 199.0, "ask": 28.75, "ask_size": 274.0, "iv": 0.3627, "open_interest": 490.0, "volume": 6.0, "delta": 0.9674, "gamma": 0.0045, "vega": 0.0305, "theta": -0.0346, "rho": 0.0655, "theo": 27.4075, "change": -10.525, "open": 28.52, "high": 28.52, "low": 26.1, "tick": "no_change", "last_trade_price": 26.1, "last_trade_time": "2026-11-04T12:40:34", "percent_change": -28.7372, "prev_day_close": 36.625}, {"option": "CVX261120P00190000", "bid": 0.27, "bid_size": 185.0, "ask": 0.46, "ask_size": 265.0, "iv": 0.3759, "open_interest": 1387.0, "volume": 167.0, "delta": -0.0502, "gamma": 0.0061, "vega": 0.0476, "theta": -0.0524, "rho": -0.005, "theo": 0.3552, "change": 0.045, "open": 0.33, "high": 0.52, "low": 0.23, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T15:05:30", "percent_change": 14.2857, "prev_day_close": 0.314999993890524}, {"option": "CVX261120C00195000", "bid": 21.05, "bid_size": 305.0, "ask": 23.9, "ask_size": 154.0, "iv": 0.3293, "open_interest": 643.0, "volume": 15.0, "delta": 0.9387, "gamma": 0.0078, "vega": 0.0553, "theta": -0.06, "rho": 0.0652, "theo": 22.6206, "change": -9.55, "open": 21.85, "high": 21.85, "low": 21.85, "tick": "down", "last_trade_price": 21.85, "last_trade_time": "2026-11-04T11:57:14", "percent_change": -30.414, "prev_day_close": 31.4000005722046}, {"option": "CVX261120P00195000", "bid": 0.65, "bid_size": 2.0, "ask": 0.67, "ask_size": 1.0, "iv": 0.3616, "open_interest": 1421.0, "volume": 114.0, "delta": -0.0876, "gamma": 0.0097, "vega": 0.0729, "theta": -0.0791, "rho": -0.0086, "theo": 0.665, "change": 0.375, "open": 0.68, "high": 0.94, "low": 0.45, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-04T15:39:37", "percent_change": 94.9367, "prev_day_close": 0.394999980926514}, {"option": "CVX261120C00197500", "bid": 18.8, "bid_size": 100.0, "ask": 21.35, "ask_size": 11.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.01, "vega": 0.0712, "theta": -0.0766, "rho": 0.0645, "theo": 20.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2749996185303}, {"option": "CVX261120P00197500", "bid": 0.88, "bid_size": 8.0, "ask": 0.93, "ask_size": 14.0, "iv": 0.3555, "open_interest": 20.0, "volume": 50.0, "delta": -0.1143, "gamma": 0.012, "vega": 0.0881, "theta": -0.0954, "rho": -0.0115, "theo": 0.9059, "change": 0.51, "open": 0.81, "high": 1.21, "low": 0.61, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-11-04T15:32:02", "percent_change": 110.87, "prev_day_close": 0.46000000834465}, {"option": "CVX261120C00200000", "bid": 17.5, "bid_size": 106.0, "ask": 18.75, "ask_size": 196.0, "iv": 0.3619, "open_interest": 1075.0, "volume": 10.0, "delta": 0.889, "gamma": 0.0126, "vega": 0.0844, "theta": -0.0952, "rho": 0.0638, "theo": 18.0296, "change": -9.0, "open": 19.75, "high": 19.8, "low": 17.65, "tick": "down", "last_trade_price": 17.65, "last_trade_time": "2026-11-04T11:47:14", "percent_change": -33.7711, "prev_day_close": 26.6499996185303}, {"option": "CVX261120P00200000", "bid": 1.19, "bid_size": 6.0, "ask": 1.26, "ask_size": 6.0, "iv": 0.351, "open_interest": 3359.0, "volume": 4025.0, "delta": -0.147, "gamma": 0.0145, "vega": 0.1045, "theta": -0.1128, "rho": -0.0147, "theo": 1.2218, "change": 0.625, "open": 0.78, "high": 1.61, "low": 0.78, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-04T15:50:39", "percent_change": 110.619, "prev_day_close": 0.564999997615814}, {"option": "CVX261120C00202500", "bid": 14.25, "bid_size": 202.0, "ask": 17.05, "ask_size": 102.0, "iv": 0.3253, "open_interest": 23.0, "volume": 1.0, "delta": 0.8542, "gamma": 0.0154, "vega": 0.097, "theta": -0.115, "rho": 0.0621, "theo": 15.8448, "change": -8.45, "open": 15.6, "high": 15.6, "low": 15.6, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-11-04T12:03:39", "percent_change": -35.1351, "prev_day_close": 24.0500001907349}, {"option": "CVX261120P00202500", "bid": 1.6, "bid_size": 2.0, "ask": 1.63, "ask_size": 1.0, "iv": 0.3449, "open_interest": 185.0, "volume": 1563.0, "delta": -0.1861, "gamma": 0.0171, "vega": 0.1215, "theta": -0.1304, "rho": -0.0185, "theo": 1.6255, "change": 0.815, "open": 1.19, "high": 2.08, "low": 1.1, "tick": "no_change", "last_trade_price": 1.59, "last_trade_time": "2026-11-04T15:49:34", "percent_change": 105.161, "prev_day_close": 0.775000005960464}, {"option": "CVX261120C00205000", "bid": 12.8, "bid_size": 182.0, "ask": 14.55, "ask_size": 159.0, "iv": 0.3341, "open_interest": 9.0, "volume": 1.0, "delta": 0.8125, "gamma": 0.0184, "vega": 0.1163, "theta": -0.1348, "rho": 0.0598, "theo": 13.7502, "change": -8.1, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-04T14:46:54", "percent_change": -37.5, "prev_day_close": 21.5999994277954}, {"option": "CVX261120P00205000", "bid": 2.1, "bid_size": 1.0, "ask": 2.13, "ask_size": 1.0, "iv": 0.3399, "open_interest": 307.0, "volume": 1724.0, "delta": -0.2316, "gamma": 0.0198, "vega": 0.138, "theta": -0.1469, "rho": -0.0228, "theo": 2.1299, "change": 1.305, "open": 1.78, "high": 2.74, "low": 1.51, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-11-04T15:37:50", "percent_change": 126.087, "prev_day_close": 1.03499999642372}, {"option": "CVX261120C00207500", "bid": 11.65, "bid_size": 1.0, "ask": 11.9, "ask_size": 1.0, "iv": 0.3325, "open_interest": 13.0, "volume": 5.0, "delta": 0.7636, "gamma": 0.0214, "vega": 0.1349, "theta": -0.1531, "rho": 0.057, "theo": 11.7611, "change": -8.025, "open": 12.9, "high": 12.9, "low": 11.2, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-11-04T13:52:34", "percent_change": -41.5265, "prev_day_close": 19.3249998092651}, {"option": "CVX261120P00207500", "bid": 2.7, "bid_size": 4.0, "ask": 2.78, "ask_size": 3.0, "iv": 0.3353, "open_interest": 104.0, "volume": 282.0, "delta": -0.2835, "gamma": 0.0223, "vega": 0.153, "theta": -0.1612, "rho": -0.0277, "theo": 2.7486, "change": 1.495, "open": 2.1, "high": 3.07, "low": 1.89, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-11-04T14:27:40", "percent_change": 110.332, "prev_day_close": 1.35500001907349}, {"option": "CVX261120C00210000", "bid": 9.7, "bid_size": 24.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3281, "open_interest": 2434.0, "volume": 37.0, "delta": 0.7075, "gamma": 0.0243, "vega": 0.1516, "theta": -0.1687, "rho": 0.0534, "theo": 9.8957, "change": -7.43, "open": 11.6, "high": 11.73, "low": 8.7, "tick": "up", "last_trade_price": 9.87, "last_trade_time": "2026-11-04T15:59:00", "percent_change": -42.948, "prev_day_close": 17.3000001907349}, {"option": "CVX261120P00210000", "bid": 3.45, "bid_size": 2.0, "ask": 3.55, "ask_size": 1.0, "iv": 0.3296, "open_interest": 3148.0, "volume": 371.0, "delta": -0.3415, "gamma": 0.0246, "vega": 0.1657, "theta": -0.1722, "rho": -0.0332, "theo": 3.4976, "change": 1.795, "open": 2.28, "high": 4.44, "low": 2.28, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T15:45:29", "percent_change": 105.279, "prev_day_close": 1.70500004291534}, {"option": "CVX261120C00212500", "bid": 8.1, "bid_size": 2.0, "ask": 8.35, "ask_size": 1.0, "iv": 0.3253, "open_interest": 12.0, "volume": 102.0, "delta": 0.6446, "gamma": 0.0267, "vega": 0.1648, "theta": -0.1804, "rho": 0.0493, "theo": 8.1751, "change": -7.55, "open": 10.0, "high": 10.14, "low": 7.55, "tick": "no_change", "last_trade_price": 7.75, "last_trade_time": "2026-11-04T13:48:21", "percent_change": -49.3464, "prev_day_close": 15.3000001907349}, {"option": "CVX261120P00212500", "bid": 4.35, "bid_size": 3.0, "ask": 4.45, "ask_size": 1.0, "iv": 0.3241, "open_interest": 233.0, "volume": 62.0, "delta": -0.4049, "gamma": 0.0265, "vega": 0.1748, "theta": -0.179, "rho": -0.039, "theo": 4.3954, "change": 2.33, "open": 4.24, "high": 5.25, "low": 3.3, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-11-04T15:43:15", "percent_change": 104.955, "prev_day_close": 2.22000002861023}, {"option": "CVX261120C00215000", "bid": 6.6, "bid_size": 13.0, "ask": 6.75, "ask_size": 9.0, "iv": 0.3186, "open_interest": 21.0, "volume": 183.0, "delta": 0.5759, "gamma": 0.0286, "vega": 0.1736, "theta": -0.1869, "rho": 0.0446, "theo": 6.6222, "change": -6.475, "open": 8.7, "high": 8.7, "low": 5.66, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-04T15:58:30", "percent_change": -48.7759, "prev_day_close": 13.2749996185303}, {"option": "CVX261120P00215000", "bid": 5.35, "bid_size": 6.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.3192, "open_interest": 1528.0, "volume": 474.0, "delta": -0.4724, "gamma": 0.0277, "vega": 0.1794, "theta": -0.1809, "rho": -0.0453, "theo": 5.461, "change": 2.56, "open": 3.98, "high": 6.71, "low": 3.98, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-11-04T15:50:34", "percent_change": 91.7563, "prev_day_close": 2.79000008106232}, {"option": "CVX261120C00217500", "bid": 5.2, "bid_size": 8.0, "ask": 5.35, "ask_size": 1.0, "iv": 0.3134, "open_interest": 90.0, "volume": 93.0, "delta": 0.5034, "gamma": 0.0295, "vega": 0.1767, "theta": -0.1875, "rho": 0.0396, "theo": 5.257, "change": -5.73, "open": 6.8, "high": 6.8, "low": 4.5, "tick": "down", "last_trade_price": 5.37, "last_trade_time": "2026-11-04T15:58:04", "percent_change": -51.6216, "prev_day_close": 11.0999999046326}, {"option": "CVX261120P00217500", "bid": 6.6, "bid_size": 16.0, "ask": 6.75, "ask_size": 6.0, "iv": 0.3146, "open_interest": 410.0, "volume": 153.0, "delta": -0.5421, "gamma": 0.028, "vega": 0.1787, "theta": -0.1775, "rho": -0.0516, "theo": 6.71, "change": 3.025, "open": 5.95, "high": 8.1, "low": 5.2, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-11-04T15:50:22", "percent_change": 85.8156, "prev_day_close": 3.52500009536743}, {"option": "CVX261120C00220000", "bid": 4.05, "bid_size": 1.0, "ask": 4.15, "ask_size": 1.0, "iv": 0.3106, "open_interest": 8015.0, "volume": 441.0, "delta": 0.4299, "gamma": 0.0293, "vega": 0.1739, "theta": -0.182, "rho": 0.0343, "theo": 4.0914, "change": -5.175, "open": 5.4, "high": 5.45, "low": 3.2, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-04T15:50:22", "percent_change": -54.9072, "prev_day_close": 9.42500019073486}, {"option": "CVX261120P00220000", "bid": 8.0, "bid_size": 1.0, "ask": 8.2, "ask_size": 2.0, "iv": 0.3086, "open_interest": 2375.0, "volume": 130.0, "delta": -0.6114, "gamma": 0.0274, "vega": 0.1727, "theta": -0.1689, "rho": -0.058, "theo": 8.1499, "change": 3.65, "open": 6.65, "high": 9.55, "low": 6.32, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-11-04T15:58:49", "percent_change": 82.9545, "prev_day_close": 4.40000009536743}, {"option": "CVX261120C00222500", "bid": 3.05, "bid_size": 1.0, "ask": 3.2, "ask_size": 18.0, "iv": 0.3059, "open_interest": 38.0, "volume": 311.0, "delta": 0.3585, "gamma": 0.028, "vega": 0.1654, "theta": -0.1708, "rho": 0.029, "theo": 3.1252, "change": -4.605, "open": 4.1, "high": 4.15, "low": 2.39, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-11-04T15:58:04", "percent_change": -58.8498, "prev_day_close": 7.8250002861023}, {"option": "CVX261120P00222500", "bid": 9.6, "bid_size": 1.0, "ask": 9.8, "ask_size": 3.0, "iv": 0.3058, "open_interest": 729.0, "volume": 21.0, "delta": -0.6775, "gamma": 0.0258, "vega": 0.1618, "theta": -0.156, "rho": -0.064, "theo": 9.7767, "change": 4.95, "open": 8.68, "high": 11.14, "low": 8.68, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-04T13:42:14", "percent_change": 90.8257, "prev_day_close": 5.45000004768372}, {"option": "CVX261120C00225000", "bid": 2.29, "bid_size": 1.0, "ask": 2.37, "ask_size": 1.0, "iv": 0.304, "open_interest": 284.0, "volume": 189.0, "delta": 0.2922, "gamma": 0.0259, "vega": 0.1521, "theta": -0.1553, "rho": 0.024, "theo": 2.3468, "change": -4.19, "open": 3.0, "high": 3.25, "low": 1.85, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-04T15:59:14", "percent_change": -64.4615, "prev_day_close": 6.5}, {"option": "CVX261120P00225000", "bid": 11.35, "bid_size": 11.0, "ask": 11.6, "ask_size": 1.0, "iv": 0.3005, "open_interest": 438.0, "volume": 124.0, "delta": -0.7381, "gamma": 0.0236, "vega": 0.1469, "theta": -0.1399, "rho": -0.0694, "theo": 11.5764, "change": 4.7, "open": 8.45, "high": 12.85, "low": 8.45, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-11-04T15:58:49", "percent_change": 70.1493, "prev_day_close": 6.70000004768372}, {"option": "CVX261120C00227500", "bid": 1.7, "bid_size": 1.0, "ask": 1.76, "ask_size": 1.0, "iv": 0.3031, "open_interest": 356.0, "volume": 168.0, "delta": 0.2331, "gamma": 0.023, "vega": 0.1356, "theta": -0.1369, "rho": 0.0194, "theo": 1.7363, "change": -3.545, "open": 2.39, "high": 2.45, "low": 1.3, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-11-04T15:34:21", "percent_change": -69.1707, "prev_day_close": 5.125}, {"option": "CVX261120P00227500", "bid": 13.25, "bid_size": 1.0, "ask": 13.7, "ask_size": 55.0, "iv": 0.2989, "open_interest": 1225.0, "volume": 33.0, "delta": -0.7914, "gamma": 0.0208, "vega": 0.1296, "theta": -0.1219, "rho": -0.0743, "theo": 13.5289, "change": 5.075, "open": 10.15, "high": 14.92, "low": 10.15, "tick": "no_change", "last_trade_price": 13.05, "last_trade_time": "2026-11-04T15:52:18", "percent_change": 63.6364, "prev_day_close": 7.97499990463257}, {"option": "CVX261120C00230000", "bid": 1.22, "bid_size": 1.0, "ask": 1.28, "ask_size": 5.0, "iv": 0.3028, "open_interest": 20914.0, "volume": 581.0, "delta": 0.1825, "gamma": 0.0199, "vega": 0.1175, "theta": -0.1175, "rho": 0.0154, "theo": 1.2701, "change": -2.75, "open": 2.25, "high": 2.54, "low": 0.93, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T15:59:22", "percent_change": -68.75, "prev_day_close": 4.0}, {"option": "CVX261120P00230000", "bid": 15.35, "bid_size": 7.0, "ask": 15.75, "ask_size": 14.0, "iv": 0.2998, "open_interest": 1985.0, "volume": 32.0, "delta": -0.8366, "gamma": 0.0179, "vega": 0.1114, "theta": -0.1036, "rho": -0.0784, "theo": 15.6108, "change": 6.6, "open": 14.22, "high": 17.04, "low": 13.25, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-11-04T15:04:40", "percent_change": 69.4737, "prev_day_close": 9.5}, {"option": "CVX261120C00232500", "bid": 0.88, "bid_size": 9.0, "ask": 0.93, "ask_size": 1.0, "iv": 0.3059, "open_interest": 314.0, "volume": 121.0, "delta": 0.1409, "gamma": 0.0167, "vega": 0.0993, "theta": -0.0986, "rho": 0.012, "theo": 0.9228, "change": -2.225, "open": 1.2, "high": 1.34, "low": 0.67, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T15:58:04", "percent_change": -70.0787, "prev_day_close": 3.17499995231628}, {"option": "CVX261120P00232500", "bid": 16.55, "bid_size": 184.0, "ask": 18.8, "ask_size": 141.0, "iv": 0.2928, "open_interest": 364.0, "volume": 0.0, "delta": -0.8737, "gamma": 0.0149, "vega": 0.0942, "theta": -0.0862, "rho": -0.0819, "theo": 17.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-03T15:59:01", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "CVX261120C00235000", "bid": 0.64, "bid_size": 13.0, "ask": 0.68, "ask_size": 1.0, "iv": 0.3079, "open_interest": 488.0, "volume": 143.0, "delta": 0.1078, "gamma": 0.0136, "vega": 0.0832, "theta": -0.0814, "rho": 0.0093, "theo": 0.67, "change": -1.655, "open": 0.79, "high": 0.98, "low": 0.46, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T15:55:51", "percent_change": -70.276, "prev_day_close": 2.35500001907349}, {"option": "CVX261120P00235000", "bid": 19.25, "bid_size": 115.0, "ask": 21.05, "ask_size": 235.0, "iv": 0.3192, "open_interest": 122.0, "volume": 1.0, "delta": -0.9031, "gamma": 0.0122, "vega": 0.0787, "theta": -0.0706, "rho": -0.0852, "theo": 20.0708, "change": 8.475, "open": 21.3, "high": 21.3, "low": 21.3, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-11-04T13:07:00", "percent_change": 66.0819, "prev_day_close": 12.8249998092651}, {"option": "CVX261120C00237500", "bid": 0.46, "bid_size": 24.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.3106, "open_interest": 339.0, "volume": 185.0, "delta": 0.0821, "gamma": 0.011, "vega": 0.0706, "theta": -0.0666, "rho": 0.0074, "theo": 0.4889, "change": -1.335, "open": 0.65, "high": 0.71, "low": 0.36, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-04T15:59:32", "percent_change": -73.1507, "prev_day_close": 1.82500004768372}, {"option": "CVX261120P00237500", "bid": 21.5, "bid_size": 36.0, "ask": 23.85, "ask_size": 11.0, "iv": 0.3509, "open_interest": 63.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0099, "vega": 0.0647, "theta": -0.0572, "rho": -0.0878, "theo": 22.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.05, "last_trade_time": "2026-11-02T15:46:31", "percent_change": 0.0, "prev_day_close": 14.6750001907349}, {"option": "CVX261120C00240000", "bid": 0.33, "bid_size": 7.0, "ask": 0.36, "ask_size": 1.0, "iv": 0.3161, "open_interest": 11690.0, "volume": 326.0, "delta": 0.063, "gamma": 0.0088, "vega": 0.0571, "theta": -0.0545, "rho": 0.0056, "theo": 0.3625, "change": -0.985, "open": 0.44, "high": 0.48, "low": 0.25, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:38:57", "percent_change": -76.6537, "prev_day_close": 1.28500002622604}, {"option": "CVX261120P00240000", "bid": 23.7, "bid_size": 37.0, "ask": 25.45, "ask_size": 11.0, "iv": 0.262, "open_interest": 55.0, "volume": 0.0, "delta": -0.9429, "gamma": 0.008, "vega": 0.0526, "theta": -0.0461, "rho": -0.0896, "theo": 24.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-11-02T15:46:31", "percent_change": 0.0, "prev_day_close": 16.8249998092651}, {"option": "CVX261120C00242500", "bid": 0.17, "bid_size": 190.0, "ask": 0.35, "ask_size": 658.0, "iv": 0.3203, "open_interest": 334.0, "volume": 29.0, "delta": 0.0486, "gamma": 0.007, "vega": 0.046, "theta": -0.0446, "rho": 0.0044, "theo": 0.2721, "change": -0.685, "open": 0.88, "high": 0.88, "low": 0.19, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T15:55:36", "percent_change": -72.4868, "prev_day_close": 0.944999992847443}, {"option": "CVX261120P00242500", "bid": 26.2, "bid_size": 33.0, "ask": 28.65, "ask_size": 11.0, "iv": 0.3676, "open_interest": 31.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0064, "vega": 0.0426, "theta": -0.037, "rho": -0.0912, "theo": 27.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.35, "last_trade_time": "2026-11-02T09:37:02", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "CVX261120C00245000", "bid": 0.12, "bid_size": 148.0, "ask": 0.41, "ask_size": 523.0, "iv": 0.3444, "open_interest": 298.0, "volume": 16.0, "delta": 0.0377, "gamma": 0.0056, "vega": 0.0374, "theta": -0.0366, "rho": 0.0034, "theo": 0.2069, "change": -0.415, "open": 0.31, "high": 0.31, "low": 0.13, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T15:55:40", "percent_change": -61.4815, "prev_day_close": 0.675000011920929}, {"option": "CVX261120P00245000", "bid": 28.65, "bid_size": 37.0, "ask": 31.1, "ask_size": 11.0, "iv": 0.3834, "open_interest": 1.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0051, "vega": 0.0355, "theta": -0.0297, "rho": -0.0929, "theo": 29.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.15, "last_trade_time": "2026-10-23T10:00:38", "percent_change": 0.0, "prev_day_close": 21.2750005722046}, {"option": "CVX261120C00250000", "bid": 0.05, "bid_size": 5.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.3496, "open_interest": 3231.0, "volume": 97.0, "delta": 0.0235, "gamma": 0.0036, "vega": 0.0254, "theta": -0.0253, "rho": 0.0022, "theo": 0.1256, "change": -0.25, "open": 0.37, "high": 0.37, "low": 0.05, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T15:18:42", "percent_change": -73.5294, "prev_day_close": 0.340000003576279}, {"option": "CVX261120P00250000", "bid": 33.55, "bid_size": 37.0, "ask": 35.5, "ask_size": 11.0, "iv": 0.3262, "open_interest": 79.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0033, "vega": 0.0242, "theta": -0.0189, "rho": -0.0955, "theo": 34.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.6, "last_trade_time": "2026-10-27T15:36:33", "percent_change": 0.0, "prev_day_close": 25.875}, {"option": "CVX261120C00255000", "bid": 0.05, "bid_size": 1.0, "ask": 0.26, "ask_size": 1223.0, "iv": 0.3949, "open_interest": 992.0, "volume": 45.0, "delta": 0.0152, "gamma": 0.0024, "vega": 0.0177, "theta": -0.0179, "rho": 0.0014, "theo": 0.0803, "change": -0.18, "open": 0.16, "high": 0.16, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T15:36:18", "percent_change": -75.0, "prev_day_close": 0.239999994635582}, {"option": "CVX261120P00255000", "bid": 38.45, "bid_size": 33.0, "ask": 40.9, "ask_size": 11.0, "iv": 0.428, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0022, "vega": 0.0168, "theta": -0.0117, "rho": -0.0978, "theo": 39.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "CVX261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 404.0, "iv": 0.4222, "open_interest": 324.0, "volume": 53.0, "delta": 0.0102, "gamma": 0.0016, "vega": 0.0126, "theta": -0.013, "rho": 0.001, "theo": 0.0536, "change": -0.1, "open": 0.2, "high": 0.2, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T13:01:15", "percent_change": -76.9231, "prev_day_close": 0.130000002682209}, {"option": "CVX261120P00260000", "bid": 43.3, "bid_size": 69.0, "ask": 45.9, "ask_size": 11.0, "iv": 0.4442, "open_interest": 21.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0015, "vega": 0.012, "theta": -0.0067, "rho": -0.1, "theo": 44.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.85, "last_trade_time": "2026-10-23T09:52:04", "percent_change": 0.0, "prev_day_close": 35.5999984741211}, {"option": "CVX261120C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 311.0, "iv": 0.4295, "open_interest": 96.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0011, "vega": 0.0091, "theta": -0.0097, "rho": 0.0007, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T11:51:55", "percent_change": 0.0, "prev_day_close": 0.0849999999627471}, {"option": "CVX261120P00265000", "bid": 48.45, "bid_size": 32.0, "ask": 50.85, "ask_size": 11.0, "iv": 0.5037, "open_interest": 69.0, "volume": 0.0, "delta": -0.993, "gamma": 0.001, "vega": 0.0086, "theta": -0.003, "rho": -0.1019, "theo": 49.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.25, "last_trade_time": "2026-10-22T11:41:14", "percent_change": 0.0, "prev_day_close": 40.625}, {"option": "CVX261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 699.0, "iv": 0.4469, "open_interest": 110.0, "volume": 43.0, "delta": 0.005, "gamma": 0.0008, "vega": 0.0069, "theta": -0.0073, "rho": 0.0005, "theo": 0.0265, "change": -0.025, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T11:19:04", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "CVX261120P00270000", "bid": 53.45, "bid_size": 34.0, "ask": 55.85, "ask_size": 11.0, "iv": 0.544, "open_interest": 1.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0007, "vega": 0.0064, "theta": -0.0003, "rho": -0.1039, "theo": 54.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-10-27T10:36:06", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "CVX261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 801.0, "iv": 0.5093, "open_interest": 369.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0004, "vega": 0.0039, "theta": -0.0045, "rho": 0.0003, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T14:54:31", "percent_change": 0.0, "prev_day_close": 0.0550000015646219}, {"option": "CVX261120P00280000", "bid": 63.15, "bid_size": 73.0, "ask": 65.85, "ask_size": 11.0, "iv": 0.5496, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0004, "vega": 0.0037, "theta": 0.0, "rho": -0.1078, "theo": 64.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5750007629394}, {"option": "CVX261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 0.883, "open_interest": 34.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0029, "rho": 0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-10-30T10:58:42", "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "CVX261120P00290000", "bid": 73.25, "bid_size": 55.0, "ask": 75.65, "ask_size": 2.0, "iv": 0.5849, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0002, "vega": 0.0023, "theta": 0.0, "rho": -0.1117, "theo": 74.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5499992370606}, {"option": "CVX261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 0.9596, "open_interest": 5.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0016, "theta": -0.002, "rho": 0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T13:34:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CVX261120P00300000", "bid": 83.2, "bid_size": 56.0, "ask": 86.1, "ask_size": 4.0, "iv": 0.769, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0001, "vega": 0.0015, "theta": 0.0, "rho": -0.1155, "theo": 84.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5250015258789}, {"option": "CVX261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 6.0, "iv": 1.0322, "open_interest": 2.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0014, "rho": 0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T10:58:42", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CVX261120P00310000", "bid": 93.25, "bid_size": 41.0, "ask": 95.95, "ask_size": 5.0, "iv": 0.8174, "open_interest": 1.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": -0.1194, "theo": 94.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.25, "last_trade_time": "2026-11-02T09:33:07", "percent_change": 0.0, "prev_day_close": 85.375}, {"option": "CVX261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7163, "open_interest": 86.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0008, "theta": -0.001, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:45:16", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "CVX261120P00320000", "bid": 102.9, "bid_size": 50.0, "ask": 105.75, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": -0.1232, "theo": 104.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.4500007629394}, {"option": "CVX261127C00110000", "bid": 105.7, "bid_size": 33.0, "ask": 109.3, "ask_size": 1.0, "iv": 1.5102, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0391, "theo": 107.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.049999237061}, {"option": "CVX261127P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 31.0, "iv": 1.5749, "open_interest": 13.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0028, "rho": -0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T12:44:43", "percent_change": 0.0, "prev_day_close": 0.834999978542328}, {"option": "CVX261127C00115000", "bid": 100.25, "bid_size": 34.0, "ask": 104.3, "ask_size": 1.0, "iv": 1.2975, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0409, "theo": 102.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.099998474121}, {"option": "CVX261127P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.4836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.002, "theta": -0.0032, "rho": -0.0002, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 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": "CVX261127C00120000", "bid": 95.25, "bid_size": 34.0, "ask": 99.3, "ask_size": 1.0, "iv": 1.214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0427, "theo": 97.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.275001525879}, {"option": "CVX261127P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0037, "rho": -0.0002, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 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": "CVX261127C00125000", "bid": 90.3, "bid_size": 33.0, "ask": 94.2, "ask_size": 2.0, "iv": 1.1183, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0445, "theo": 92.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.325000762939}, {"option": "CVX261127P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0042, "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": 1.06500005722046}, {"option": "CVX261127C00130000", "bid": 85.75, "bid_size": 33.0, "ask": 89.15, "ask_size": 1.0, "iv": 1.1455, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0462, "theo": 87.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.25}, {"option": "CVX261127P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.2307, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0035, "theta": -0.0048, "rho": -0.0003, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 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": "CVX261127C00135000", "bid": 80.75, "bid_size": 33.0, "ask": 84.2, "ask_size": 1.0, "iv": 1.0784, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.048, "theo": 82.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.3000030517578}, {"option": "CVX261127P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.1523, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0055, "rho": -0.0004, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 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": "CVX261127C00140000", "bid": 75.3, "bid_size": 34.0, "ask": 79.35, "ask_size": 1.0, "iv": 0.9401, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0498, "theo": 77.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.2999992370606}, {"option": "CVX261127P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 5.0, "iv": 1.0775, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0003, "vega": 0.0051, "theta": -0.0063, "rho": -0.0004, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 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": "CVX261127C00145000", "bid": 70.35, "bid_size": 33.0, "ask": 74.2, "ask_size": 1.0, "iv": 0.8446, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": 0.0516, "theo": 72.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.1500015258789}, {"option": "CVX261127P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 6.0, "iv": 1.0038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0003, "vega": 0.0062, "theta": -0.0073, "rho": -0.0005, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 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": "CVX261127C00150000", "bid": 65.35, "bid_size": 33.0, "ask": 69.25, "ask_size": 1.0, "iv": 0.7913, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.0533, "theo": 67.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.2999992370606}, {"option": "CVX261127P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 323.0, "iv": 0.9332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0004, "vega": 0.0075, "theta": -0.0083, "rho": -0.0007, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.77999997138977}, {"option": "CVX261127C00155000", "bid": 60.35, "bid_size": 33.0, "ask": 64.2, "ask_size": 1.0, "iv": 0.7146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0002, "vega": 0.0027, "theta": 0.0, "rho": 0.0552, "theo": 62.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.3250007629394}, {"option": "CVX261127P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 332.0, "iv": 0.8642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0006, "vega": 0.0092, "theta": -0.0096, "rho": -0.0008, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CVX261127C00160000", "bid": 55.8, "bid_size": 33.0, "ask": 59.25, "ask_size": 2.0, "iv": 0.7446, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0003, "vega": 0.003, "theta": 0.0, "rho": 0.057, "theo": 57.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.375}, {"option": "CVX261127P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 328.0, "iv": 0.7969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0008, "vega": 0.0113, "theta": -0.0111, "rho": -0.001, "theo": 0.0647, "change": 0.0, "open": 0.0, "high": 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": "CVX261127C00165000", "bid": 50.8, "bid_size": 33.0, "ask": 54.3, "ask_size": 1.0, "iv": 0.6872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0004, "vega": 0.0051, "theta": 0.0, "rho": 0.0589, "theo": 52.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.4000015258789}, {"option": "CVX261127P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 108.0, "iv": 0.7316, "open_interest": 1.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.001, "vega": 0.0142, "theta": -0.0129, "rho": -0.0014, "theo": 0.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T09:31:14", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CVX261127C00170000", "bid": 45.4, "bid_size": 33.0, "ask": 49.3, "ask_size": 1.0, "iv": 0.5651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0006, "vega": 0.0059, "theta": -0.0013, "rho": 0.0606, "theo": 47.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "CVX261127P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 325.0, "iv": 0.6681, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0014, "vega": 0.018, "theta": -0.0155, "rho": -0.0018, "theo": 0.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "CVX261127C00175000", "bid": 40.8, "bid_size": 37.0, "ask": 44.3, "ask_size": 1.0, "iv": 0.561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.001, "vega": 0.0098, "theta": -0.0044, "rho": 0.0625, "theo": 42.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4249992370606}, {"option": "CVX261127P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.31, "ask_size": 366.0, "iv": 0.5342, "open_interest": 1.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.002, "vega": 0.024, "theta": -0.0195, "rho": -0.0025, "theo": 0.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T11:32:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CVX261127C00180000", "bid": 35.5, "bid_size": 37.0, "ask": 39.5, "ask_size": 5.0, "iv": 0.4889, "open_interest": 1.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0017, "vega": 0.0162, "theta": -0.0096, "rho": 0.0646, "theo": 37.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.1, "last_trade_time": "2026-10-16T13:35:00", "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "CVX261127P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 180.0, "iv": 0.3816, "open_interest": 2.0, "volume": 1.0, "delta": -0.0263, "gamma": 0.003, "vega": 0.0337, "theta": -0.0259, "rho": -0.0036, "theo": 0.2043, "change": -0.19, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-04T15:11:03", "percent_change": -39.5833, "prev_day_close": 0.479999989271164}, {"option": "CVX261127C00185000", "bid": 30.95, "bid_size": 93.0, "ask": 33.45, "ask_size": 11.0, "iv": 0.329, "open_interest": 1.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.003, "vega": 0.0267, "theta": -0.0192, "rho": 0.0665, "theo": 32.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.0, "last_trade_time": "2026-10-12T09:57:53", "percent_change": 0.0, "prev_day_close": 41.375}, {"option": "CVX261127P00185000", "bid": 0.03, "bid_size": 364.0, "ask": 0.51, "ask_size": 1.0, "iv": 0.3476, "open_interest": 11.0, "volume": 1.0, "delta": -0.0416, "gamma": 0.0046, "vega": 0.0489, "theta": -0.0364, "rho": -0.0058, "theo": 0.3299, "change": 0.09, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T15:11:03", "percent_change": 34.6154, "prev_day_close": 0.259999999776483}, {"option": "CVX261127C00190000", "bid": 26.4, "bid_size": 43.0, "ask": 28.65, "ask_size": 12.0, "iv": 0.3754, "open_interest": 9.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0053, "vega": 0.0427, "theta": -0.0353, "rho": 0.0681, "theo": 27.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.02, "last_trade_time": "2026-10-19T10:18:51", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "CVX261127P00190000", "bid": 0.27, "bid_size": 258.0, "ask": 0.76, "ask_size": 143.0, "iv": 0.3398, "open_interest": 46.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.007, "vega": 0.0716, "theta": -0.0521, "rho": -0.0094, "theo": 0.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-30T15:07:57", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "CVX261127C00195000", "bid": 21.3, "bid_size": 50.0, "ask": 24.05, "ask_size": 12.0, "iv": 0.3403, "open_interest": 2.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0088, "vega": 0.071, "theta": -0.0592, "rho": 0.0689, "theo": 22.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.68, "last_trade_time": "2026-10-30T12:18:04", "percent_change": 0.0, "prev_day_close": 31.6750011444092}, {"option": "CVX261127P00195000", "bid": 0.79, "bid_size": 72.0, "ask": 1.41, "ask_size": 242.0, "iv": 0.3485, "open_interest": 19.0, "volume": 0.0, "delta": -0.1092, "gamma": 0.0103, "vega": 0.1022, "theta": -0.073, "rho": -0.0149, "theo": 0.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-03T11:55:58", "percent_change": 0.0, "prev_day_close": 0.480000004172325}, {"option": "CVX261127C00200000", "bid": 16.7, "bid_size": 188.0, "ask": 19.5, "ask_size": 145.0, "iv": 0.324, "open_interest": 2.0, "volume": 0.0, "delta": 0.8729, "gamma": 0.0136, "vega": 0.1081, "theta": -0.0893, "rho": 0.0704, "theo": 18.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.09, "last_trade_time": "2026-11-03T10:34:02", "percent_change": 0.0, "prev_day_close": 26.8249998092651}, {"option": "CVX261127P00200000", "bid": 1.46, "bid_size": 129.0, "ask": 1.75, "ask_size": 135.0, "iv": 0.3242, "open_interest": 283.0, "volume": 4.0, "delta": -0.1698, "gamma": 0.0144, "vega": 0.137, "theta": -0.097, "rho": -0.0232, "theo": 1.6361, "change": 0.99, "open": 1.4, "high": 1.77, "low": 1.4, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-04T15:39:00", "percent_change": 126.923, "prev_day_close": 0.780000001192093}, {"option": "CVX261127C00205000", "bid": 13.7, "bid_size": 55.0, "ask": 15.2, "ask_size": 131.0, "iv": 0.3511, "open_interest": 7.0, "volume": 0.0, "delta": 0.7929, "gamma": 0.0189, "vega": 0.1538, "theta": -0.1205, "rho": 0.0708, "theo": 13.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.23, "last_trade_time": "2026-10-20T09:37:18", "percent_change": 0.0, "prev_day_close": 22.1750001907349}, {"option": "CVX261127P00205000", "bid": 2.38, "bid_size": 190.0, "ask": 2.81, "ask_size": 226.0, "iv": 0.314, "open_interest": 404.0, "volume": 38.0, "delta": -0.2516, "gamma": 0.0186, "vega": 0.1724, "theta": -0.1199, "rho": -0.0335, "theo": 2.6572, "change": 1.425, "open": 2.25, "high": 3.15, "low": 1.94, "tick": "no_change", "last_trade_price": 2.74, "last_trade_time": "2026-11-04T15:11:23", "percent_change": 108.365, "prev_day_close": 1.31500005722046}, {"option": "CVX261127C00210000", "bid": 9.85, "bid_size": 105.0, "ask": 11.3, "ask_size": 161.0, "iv": 0.3288, "open_interest": 154.0, "volume": 0.0, "delta": 0.6871, "gamma": 0.0236, "vega": 0.184, "theta": -0.144, "rho": 0.065, "theo": 10.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-11-02T15:16:47", "percent_change": 0.0, "prev_day_close": 17.5249996185303}, {"option": "CVX261127P00210000", "bid": 3.75, "bid_size": 287.0, "ask": 4.15, "ask_size": 29.0, "iv": 0.2999, "open_interest": 204.0, "volume": 112.0, "delta": -0.3538, "gamma": 0.0224, "vega": 0.2008, "theta": -0.1369, "rho": -0.0457, "theo": 4.1329, "change": 1.96, "open": 3.15, "high": 4.4, "low": 3.03, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T15:50:10", "percent_change": 96.0784, "prev_day_close": 2.04000002145767}, {"option": "CVX261127C00215000", "bid": 6.9, "bid_size": 71.0, "ask": 7.75, "ask_size": 299.0, "iv": 0.3133, "open_interest": 48.0, "volume": 29.0, "delta": 0.5617, "gamma": 0.0264, "vega": 0.2084, "theta": -0.1539, "rho": 0.059, "theo": 7.0752, "change": -7.115, "open": 8.1, "high": 8.1, "low": 6.19, "tick": "up", "last_trade_price": 6.71, "last_trade_time": "2026-11-04T14:51:20", "percent_change": -51.4647, "prev_day_close": 13.8249998092651}, {"option": "CVX261127P00215000", "bid": 5.7, "bid_size": 200.0, "ask": 6.3, "ask_size": 58.0, "iv": 0.2932, "open_interest": 172.0, "volume": 39.0, "delta": -0.4718, "gamma": 0.0246, "vega": 0.2142, "theta": -0.1433, "rho": -0.0598, "theo": 6.1751, "change": 3.085, "open": 5.14, "high": 7.03, "low": 4.75, "tick": "down", "last_trade_price": 6.31, "last_trade_time": "2026-11-04T15:29:54", "percent_change": 95.6589, "prev_day_close": 3.22500002384186}, {"option": "CVX261127C00220000", "bid": 4.35, "bid_size": 180.0, "ask": 5.1, "ask_size": 340.0, "iv": 0.3003, "open_interest": 304.0, "volume": 60.0, "delta": 0.4291, "gamma": 0.0262, "vega": 0.2088, "theta": -0.1471, "rho": 0.0495, "theo": 4.6239, "change": -5.455, "open": 6.05, "high": 6.05, "low": 3.85, "tick": "up", "last_trade_price": 4.42, "last_trade_time": "2026-11-04T15:44:43", "percent_change": -55.2405, "prev_day_close": 9.875}, {"option": "CVX261127P00220000", "bid": 8.2, "bid_size": 195.0, "ask": 9.25, "ask_size": 270.0, "iv": 0.2889, "open_interest": 177.0, "volume": 26.0, "delta": -0.5952, "gamma": 0.0245, "vega": 0.2087, "theta": -0.1368, "rho": -0.0732, "theo": 8.8618, "change": 4.1, "open": 7.5, "high": 9.13, "low": 7.5, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-11-04T15:11:23", "percent_change": 82.8283, "prev_day_close": 4.95000004768372}, {"option": "CVX261127C00225000", "bid": 2.61, "bid_size": 210.0, "ask": 3.2, "ask_size": 381.0, "iv": 0.294, "open_interest": 251.0, "volume": 50.0, "delta": 0.3062, "gamma": 0.0233, "vega": 0.188, "theta": -0.1267, "rho": 0.0368, "theo": 2.8643, "change": -4.105, "open": 3.91, "high": 3.91, "low": 2.45, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-04T15:20:15", "percent_change": -59.7091, "prev_day_close": 6.875}, {"option": "CVX261127P00225000", "bid": 11.2, "bid_size": 177.0, "ask": 13.1, "ask_size": 248.0, "iv": 0.2896, "open_interest": 88.0, "volume": 54.0, "delta": -0.7106, "gamma": 0.022, "vega": 0.1836, "theta": -0.1188, "rho": -0.0831, "theo": 12.191, "change": 5.17, "open": 11.6, "high": 13.18, "low": 9.98, "tick": "down", "last_trade_price": 12.37, "last_trade_time": "2026-11-04T15:02:33", "percent_change": 71.8056, "prev_day_close": 7.20000004768372}, {"option": "CVX261127C00230000", "bid": 1.54, "bid_size": 94.0, "ask": 1.92, "ask_size": 312.0, "iv": 0.2927, "open_interest": 302.0, "volume": 29.0, "delta": 0.2053, "gamma": 0.0187, "vega": 0.1536, "theta": -0.0997, "rho": 0.0264, "theo": 1.694, "change": -3.02, "open": 2.66, "high": 2.66, "low": 1.36, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-04T15:29:15", "percent_change": -66.3736, "prev_day_close": 4.54999995231628}, {"option": "CVX261127P00230000", "bid": 14.95, "bid_size": 128.0, "ask": 17.0, "ask_size": 225.0, "iv": 0.2834, "open_interest": 127.0, "volume": 2.0, "delta": -0.8065, "gamma": 0.0179, "vega": 0.1491, "theta": -0.0939, "rho": -0.0909, "theo": 16.0757, "change": 7.04, "open": 15.7, "high": 17.04, "low": 15.7, "tick": "up", "last_trade_price": 17.04, "last_trade_time": "2026-11-04T14:27:05", "percent_change": 70.4, "prev_day_close": 10.0}, {"option": "CVX261127C00235000", "bid": 0.8, "bid_size": 194.0, "ask": 1.1, "ask_size": 203.0, "iv": 0.2893, "open_interest": 336.0, "volume": 149.0, "delta": 0.1314, "gamma": 0.0137, "vega": 0.1158, "theta": -0.0734, "rho": 0.0176, "theo": 0.9767, "change": -1.91, "open": 1.7, "high": 1.7, "low": 0.67, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-11-04T15:18:59", "percent_change": -66.5505, "prev_day_close": 2.87000000476837}, {"option": "CVX261127P00235000", "bid": 18.9, "bid_size": 155.0, "ask": 21.4, "ask_size": 148.0, "iv": 0.2674, "open_interest": 31.0, "volume": 2.0, "delta": -0.8771, "gamma": 0.0132, "vega": 0.1112, "theta": -0.0686, "rho": -0.0959, "theo": 20.3951, "change": 8.175, "open": 20.0, "high": 21.5, "low": 20.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-11-04T11:52:31", "percent_change": 61.3508, "prev_day_close": 13.3249998092651}, {"option": "CVX261127C00240000", "bid": 0.43, "bid_size": 158.0, "ask": 0.83, "ask_size": 359.0, "iv": 0.304, "open_interest": 181.0, "volume": 114.0, "delta": 0.0831, "gamma": 0.0096, "vega": 0.0842, "theta": -0.0526, "rho": 0.0113, "theo": 0.5728, "change": -1.21, "open": 1.79, "high": 1.79, "low": 0.43, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T14:31:30", "percent_change": -69.5402, "prev_day_close": 1.7399999499321}, {"option": "CVX261127P00240000", "bid": 23.55, "bid_size": 152.0, "ask": 26.0, "ask_size": 148.0, "iv": 0.2604, "open_interest": 181.0, "volume": 1.0, "delta": -0.9234, "gamma": 0.0092, "vega": 0.0788, "theta": -0.0479, "rho": -0.0965, "theo": 25.0123, "change": 7.9, "open": 25.0, "high": 25.0, "low": 25.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-04T11:36:36", "percent_change": 46.1988, "prev_day_close": 17.0999994277954}, {"option": "CVX261127C00245000", "bid": 0.21, "bid_size": 190.0, "ask": 0.54, "ask_size": 624.0, "iv": 0.3103, "open_interest": 268.0, "volume": 119.0, "delta": 0.0539, "gamma": 0.0066, "vega": 0.0605, "theta": -0.0383, "rho": 0.0075, "theo": 0.3547, "change": -0.78, "open": 1.21, "high": 1.21, "low": 0.22, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T15:24:35", "percent_change": -75.0, "prev_day_close": 1.03999999165535}, {"option": "CVX261127P00245000", "bid": 28.4, "bid_size": 21.0, "ask": 31.1, "ask_size": 11.0, "iv": 0.2956, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0063, "vega": 0.0548, "theta": -0.0331, "rho": -0.0985, "theo": 29.8067, "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": 21.4749994277954}, {"option": "CVX261127C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 310.0, "iv": 0.331, "open_interest": 186.0, "volume": 61.0, "delta": 0.0365, "gamma": 0.0046, "vega": 0.0444, "theta": -0.0287, "rho": 0.0051, "theo": 0.2345, "change": -0.435, "open": 0.15, "high": 0.21, "low": 0.04, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:08:39", "percent_change": -74.359, "prev_day_close": 0.584999978542328}, {"option": "CVX261127P00250000", "bid": 33.25, "bid_size": 20.0, "ask": 36.0, "ask_size": 11.0, "iv": 0.2998, "open_interest": 2.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0044, "vega": 0.0392, "theta": -0.0231, "rho": -0.0998, "theo": 34.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-10-28T12:50:49", "percent_change": 0.0, "prev_day_close": 26.0749998092651}, {"option": "CVX261127C00255000", "bid": 0.06, "bid_size": 159.0, "ask": 0.34, "ask_size": 843.0, "iv": 0.3451, "open_interest": 104.0, "volume": 18.0, "delta": 0.0257, "gamma": 0.0033, "vega": 0.0334, "theta": -0.0222, "rho": 0.0036, "theo": 0.1642, "change": -0.24, "open": 0.55, "high": 0.55, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:08:39", "percent_change": -70.5882, "prev_day_close": 0.340000003576279}, {"option": "CVX261127P00255000", "bid": 37.85, "bid_size": 37.0, "ask": 41.35, "ask_size": 2.0, "iv": 0.3259, "open_interest": 10.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0031, "vega": 0.029, "theta": -0.0161, "rho": -0.1008, "theo": 39.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.93, "last_trade_time": "2026-10-23T12:08:08", "percent_change": 0.0, "prev_day_close": 30.875}, {"option": "CVX261127C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 598.0, "iv": 0.4153, "open_interest": 98.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0024, "vega": 0.0257, "theta": -0.0177, "rho": 0.0026, "theo": 0.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-03T15:15:57", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "CVX261127P00260000", "bid": 43.0, "bid_size": 37.0, "ask": 46.3, "ask_size": 5.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0022, "vega": 0.0226, "theta": -0.0111, "rho": -0.1022, "theo": 44.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7249984741211}, {"option": "CVX261127C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 551.0, "iv": 0.4491, "open_interest": 15.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0018, "vega": 0.0202, "theta": -0.0144, "rho": 0.002, "theo": 0.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T12:34:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CVX261127P00265000", "bid": 47.85, "bid_size": 37.0, "ask": 51.3, "ask_size": 2.0, "iv": 0.3836, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0016, "vega": 0.0168, "theta": -0.0073, "rho": -0.1042, "theo": 49.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.125}, {"option": "CVX261127C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 406.0, "iv": 0.3989, "open_interest": 2.0, "volume": 4.0, "delta": 0.011, "gamma": 0.0014, "vega": 0.0162, "theta": -0.0119, "rho": 0.0015, "theo": 0.0711, "change": -0.175, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T09:31:23", "percent_change": -46.6667, "prev_day_close": 0.375}, {"option": "CVX261127P00270000", "bid": 53.1, "bid_size": 37.0, "ask": 56.25, "ask_size": 1.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0012, "vega": 0.0136, "theta": -0.0043, "rho": -0.1055, "theo": 54.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.125}, {"option": "CVX261127C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 165.0, "iv": 0.5415, "open_interest": 0.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0011, "vega": 0.0131, "theta": -0.01, "rho": 0.0012, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CVX261127P00275000", "bid": 57.75, "bid_size": 37.0, "ask": 61.25, "ask_size": 1.0, "iv": 0.3992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.001, "vega": 0.0106, "theta": -0.002, "rho": -0.1075, "theo": 59.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1500015258789}, {"option": "CVX261127C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 114.0, "iv": 0.6731, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0009, "vega": 0.0108, "theta": -0.0085, "rho": 0.001, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CVX261127P00280000", "bid": 62.65, "bid_size": 33.0, "ask": 66.25, "ask_size": 2.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0007, "vega": 0.009, "theta": 0.0, "rho": -0.1091, "theo": 64.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9000015258789}, {"option": "CVX261127C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 439.0, "iv": 0.7067, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0007, "vega": 0.009, "theta": -0.0073, "rho": 0.0008, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CVX261127P00285000", "bid": 67.45, "bid_size": 33.0, "ask": 71.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0006, "vega": 0.0069, "theta": 0.0, "rho": -0.1108, "theo": 69.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0750007629394}, {"option": "CVX261127C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 160.0, "iv": 0.5931, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0006, "vega": 0.0076, "theta": -0.0064, "rho": 0.0006, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CVX261127P00290000", "bid": 72.65, "bid_size": 33.0, "ask": 76.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0005, "vega": 0.006, "theta": 0.0, "rho": -0.1128, "theo": 74.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7749977111816}, {"option": "CVX261127C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 230.0, "iv": 0.7716, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0005, "vega": 0.0065, "theta": -0.0056, "rho": 0.0005, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CVX261127P00295000", "bid": 77.3, "bid_size": 33.0, "ask": 81.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0004, "vega": 0.0052, "theta": 0.0, "rho": -0.1144, "theo": 79.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9749984741211}, {"option": "CVX261127C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 216.0, "iv": 0.803, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0004, "vega": 0.0056, "theta": -0.0049, "rho": 0.0004, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CVX261127P00300000", "bid": 83.0, "bid_size": 33.0, "ask": 86.2, "ask_size": 2.0, "iv": 0.6154, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0003, "vega": 0.0041, "theta": 0.0, "rho": -0.1161, "theo": 84.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0249977111816}, {"option": "CVX261204C00115000", "bid": 100.25, "bid_size": 34.0, "ask": 104.25, "ask_size": 1.0, "iv": 1.018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0409, "theo": 102.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.175003051758}, {"option": "CVX261204P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.2985, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0059, "rho": -0.0005, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 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": "CVX261204C00120000", "bid": 95.25, "bid_size": 34.0, "ask": 99.3, "ask_size": 1.0, "iv": 0.9789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0428, "theo": 97.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.150001525879}, {"option": "CVX261204P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.222, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.0055, "theta": -0.0065, "rho": -0.0005, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 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": "CVX261204C00125000", "bid": 90.25, "bid_size": 34.0, "ask": 94.3, "ask_size": 1.0, "iv": 0.9076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0446, "theo": 92.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.325000762939}, {"option": "CVX261204P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 1.1485, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0065, "theta": -0.0072, "rho": -0.0006, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 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": "CVX261204C00130000", "bid": 85.3, "bid_size": 33.0, "ask": 89.15, "ask_size": 2.0, "iv": 0.7414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0464, "theo": 87.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.1750030517578}, {"option": "CVX261204P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 133.0, "iv": 1.0776, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0003, "vega": 0.0075, "theta": -0.008, "rho": -0.0008, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 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": "CVX261204C00135000", "bid": 80.7, "bid_size": 33.0, "ask": 84.15, "ask_size": 1.0, "iv": 0.887, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.002, "theta": 0.0, "rho": 0.0484, "theo": 82.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.2249984741211}, {"option": "CVX261204P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 67.0, "iv": 1.0092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0004, "vega": 0.0088, "theta": -0.0088, "rho": -0.0009, "theo": 0.0622, "change": 0.0, "open": 0.0, "high": 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": "CVX261204C00140000", "bid": 75.7, "bid_size": 33.0, "ask": 79.2, "ask_size": 2.0, "iv": 0.8352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.0501, "theo": 77.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.2000007629394}, {"option": "CVX261204P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 77.0, "iv": 0.9439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0004, "vega": 0.0103, "theta": -0.0098, "rho": -0.0011, "theo": 0.071, "change": 0.0, "open": 0.0, "high": 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": "CVX261204C00145000", "bid": 70.7, "bid_size": 33.0, "ask": 74.2, "ask_size": 1.0, "iv": 0.7735, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0025, "theta": 0.0, "rho": 0.0519, "theo": 72.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.2749977111816}, {"option": "CVX261204P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 298.0, "iv": 0.8796, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0005, "vega": 0.0121, "theta": -0.0108, "rho": -0.0013, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CVX261204C00150000", "bid": 65.3, "bid_size": 32.0, "ask": 69.35, "ask_size": 1.0, "iv": 0.6438, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0033, "theta": 0.0, "rho": 0.0536, "theo": 67.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "CVX261204P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.77, "ask_size": 300.0, "iv": 0.7851, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0007, "vega": 0.0142, "theta": -0.012, "rho": -0.0015, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CVX261204C00155000", "bid": 60.3, "bid_size": 34.0, "ask": 64.35, "ask_size": 1.0, "iv": 0.588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0003, "vega": 0.0048, "theta": 0.0, "rho": 0.0559, "theo": 62.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2249984741211}, {"option": "CVX261204P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.97, "ask_size": 278.0, "iv": 0.6458, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0008, "vega": 0.0169, "theta": -0.0133, "rho": -0.0018, "theo": 0.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CVX261204C00160000", "bid": 55.35, "bid_size": 33.0, "ask": 59.25, "ask_size": 2.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0004, "vega": 0.0054, "theta": 0.0, "rho": 0.0576, "theo": 57.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "CVX261204P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.58, "ask_size": 284.0, "iv": 0.6525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0011, "vega": 0.0201, "theta": -0.0149, "rho": -0.0022, "theo": 0.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CVX261204C00165000", "bid": 50.35, "bid_size": 34.0, "ask": 54.4, "ask_size": 1.0, "iv": 0.5124, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0006, "vega": 0.0076, "theta": -0.0003, "rho": 0.0593, "theo": 52.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2750015258789}, {"option": "CVX261204P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 73.0, "iv": 0.6434, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0014, "vega": 0.0245, "theta": -0.0169, "rho": -0.0028, "theo": 0.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CVX261204C00170000", "bid": 45.4, "bid_size": 37.0, "ask": 49.25, "ask_size": 1.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0009, "vega": 0.0105, "theta": -0.0031, "rho": 0.0619, "theo": 47.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3250007629394}, {"option": "CVX261204P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 204.0, "iv": 0.5077, "open_interest": 1.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0019, "vega": 0.0304, "theta": -0.0198, "rho": -0.0036, "theo": 0.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-27T13:47:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CVX261204C00175000", "bid": 40.4, "bid_size": 38.0, "ask": 44.45, "ask_size": 1.0, "iv": 0.4326, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0014, "vega": 0.0166, "theta": -0.0072, "rho": 0.0635, "theo": 42.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3250007629394}, {"option": "CVX261204P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 279.0, "iv": 0.384, "open_interest": 0.0, "volume": 7.0, "delta": -0.0269, "gamma": 0.0026, "vega": 0.0394, "theta": -0.024, "rho": -0.0048, "theo": 0.2485, "change": -0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T13:00:19", "percent_change": -33.3333, "prev_day_close": 0.375}, {"option": "CVX261204C00180000", "bid": 35.45, "bid_size": 38.0, "ask": 39.5, "ask_size": 5.0, "iv": 0.3987, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0024, "vega": 0.0228, "theta": -0.0141, "rho": 0.0663, "theo": 37.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4750003814697}, {"option": "CVX261204P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.56, "ask_size": 156.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0036, "vega": 0.0528, "theta": -0.0306, "rho": -0.0069, "theo": 0.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "CVX261204C00185000", "bid": 31.0, "bid_size": 89.0, "ask": 33.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0039, "vega": 0.0375, "theta": -0.0253, "rho": 0.0695, "theo": 32.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "CVX261204P00185000", "bid": 0.4, "bid_size": 200.0, "ask": 0.6, "ask_size": 210.0, "iv": 0.3462, "open_interest": 0.0, "volume": 3.0, "delta": -0.0569, "gamma": 0.0052, "vega": 0.0722, "theta": -0.0404, "rho": -0.0102, "theo": 0.534, "change": -0.29, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T15:23:11", "percent_change": -36.7089, "prev_day_close": 0.790000021457672}, {"option": "CVX261204C00190000", "bid": 26.15, "bid_size": 90.0, "ask": 28.75, "ask_size": 11.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0065, "vega": 0.067, "theta": -0.0423, "rho": 0.0728, "theo": 27.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4249992370606}, {"option": "CVX261204P00190000", "bid": 0.76, "bid_size": 120.0, "ask": 1.0, "ask_size": 261.0, "iv": 0.3417, "open_interest": 22.0, "volume": 5.0, "delta": -0.0863, "gamma": 0.0075, "vega": 0.0987, "theta": -0.054, "rho": -0.0153, "theo": 0.8452, "change": 0.135, "open": 0.69, "high": 0.89, "low": 0.69, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-04T15:42:35", "percent_change": 21.2598, "prev_day_close": 0.635000005364418}, {"option": "CVX261204C00195000", "bid": 21.95, "bid_size": 59.0, "ask": 24.45, "ask_size": 14.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.01, "vega": 0.1003, "theta": -0.0648, "rho": 0.0815, "theo": 23.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "CVX261204P00195000", "bid": 1.2, "bid_size": 162.0, "ask": 1.58, "ask_size": 266.0, "iv": 0.331, "open_interest": 2.0, "volume": 8.0, "delta": -0.1299, "gamma": 0.0104, "vega": 0.1317, "theta": -0.0708, "rho": -0.0229, "theo": 1.3518, "change": 0.54, "open": 1.23, "high": 1.4, "low": 1.11, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T15:42:35", "percent_change": 71.0526, "prev_day_close": 0.760000020265579}, {"option": "CVX261204C00200000", "bid": 17.35, "bid_size": 222.0, "ask": 20.0, "ask_size": 59.0, "iv": 0.3238, "open_interest": 1.0, "volume": 0.0, "delta": 0.8468, "gamma": 0.0141, "vega": 0.1376, "theta": -0.0897, "rho": 0.0836, "theo": 18.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.05, "last_trade_time": "2026-10-26T13:47:42", "percent_change": 0.0, "prev_day_close": 26.4500007629395}, {"option": "CVX261204P00200000", "bid": 1.94, "bid_size": 165.0, "ask": 2.33, "ask_size": 174.0, "iv": 0.3201, "open_interest": 20.0, "volume": 15.0, "delta": -0.19, "gamma": 0.0137, "vega": 0.1693, "theta": -0.0892, "rho": -0.0333, "theo": 2.1304, "change": 0.98, "open": 1.6, "high": 2.47, "low": 1.6, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-04T14:59:09", "percent_change": 82.3529, "prev_day_close": 1.18999999761581}, {"option": "CVX261204C00205000", "bid": 14.15, "bid_size": 66.0, "ask": 15.7, "ask_size": 137.0, "iv": 0.3305, "open_interest": 0.0, "volume": 0.0, "delta": 0.7656, "gamma": 0.0182, "vega": 0.1878, "theta": -0.1121, "rho": 0.0908, "theo": 14.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.375}, {"option": "CVX261204P00205000", "bid": 3.0, "bid_size": 174.0, "ask": 3.5, "ask_size": 230.0, "iv": 0.3118, "open_interest": 24.0, "volume": 83.0, "delta": -0.2673, "gamma": 0.0171, "vega": 0.2035, "theta": -0.1063, "rho": -0.0457, "theo": 3.2633, "change": 1.57, "open": 2.5, "high": 3.75, "low": 2.5, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-11-04T15:42:21", "percent_change": 84.8649, "prev_day_close": 1.84999996423721}, {"option": "CVX261204C00210000", "bid": 10.55, "bid_size": 59.0, "ask": 12.1, "ask_size": 132.0, "iv": 0.3196, "open_interest": 2.0, "volume": 0.0, "delta": 0.6662, "gamma": 0.0213, "vega": 0.2194, "theta": -0.1266, "rho": 0.086, "theo": 11.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-10-27T11:17:50", "percent_change": 0.0, "prev_day_close": 18.2250003814697}, {"option": "CVX261204P00210000", "bid": 4.55, "bid_size": 196.0, "ask": 5.1, "ask_size": 163.0, "iv": 0.3056, "open_interest": 60.0, "volume": 26.0, "delta": -0.3602, "gamma": 0.0199, "vega": 0.2309, "theta": -0.1188, "rho": -0.0605, "theo": 4.825, "change": 2.24, "open": 3.9, "high": 5.45, "low": 3.9, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-04T15:03:48", "percent_change": 82.6568, "prev_day_close": 2.71000003814697}, {"option": "CVX261204C00215000", "bid": 7.65, "bid_size": 53.0, "ask": 8.55, "ask_size": 284.0, "iv": 0.304, "open_interest": 9.0, "volume": 23.0, "delta": 0.5546, "gamma": 0.0229, "vega": 0.242, "theta": -0.1309, "rho": 0.0824, "theo": 7.9849, "change": -5.975, "open": 11.13, "high": 11.13, "low": 7.05, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T15:57:36", "percent_change": -42.4512, "prev_day_close": 14.0749998092651}, {"option": "CVX261204P00215000", "bid": 6.55, "bid_size": 192.0, "ask": 7.25, "ask_size": 263.0, "iv": 0.2989, "open_interest": 29.0, "volume": 5.0, "delta": -0.4654, "gamma": 0.0217, "vega": 0.2449, "theta": -0.124, "rho": -0.075, "theo": 6.9084, "change": 3.13, "open": 5.55, "high": 8.15, "low": 5.55, "tick": "down", "last_trade_price": 7.08, "last_trade_time": "2026-11-04T15:03:48", "percent_change": 79.2405, "prev_day_close": 3.95000004768372}, {"option": "CVX261204C00220000", "bid": 5.2, "bid_size": 176.0, "ask": 5.95, "ask_size": 245.0, "iv": 0.295, "open_interest": 13.0, "volume": 21.0, "delta": 0.4405, "gamma": 0.0227, "vega": 0.2417, "theta": -0.125, "rho": 0.069, "theo": 5.5546, "change": -5.5, "open": 6.5, "high": 6.5, "low": 4.95, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-04T14:37:48", "percent_change": -51.1628, "prev_day_close": 10.75}, {"option": "CVX261204P00220000", "bid": 8.9, "bid_size": 208.0, "ask": 10.3, "ask_size": 289.0, "iv": 0.2964, "open_interest": 167.0, "volume": 12.0, "delta": -0.5748, "gamma": 0.0219, "vega": 0.2416, "theta": -0.1206, "rho": -0.0896, "theo": 9.5456, "change": 4.225, "open": 9.04, "high": 10.0, "low": 8.15, "tick": "no_change", "last_trade_price": 9.95, "last_trade_time": "2026-11-04T14:14:53", "percent_change": 73.7991, "prev_day_close": 5.72500014305115}, {"option": "CVX261204C00225000", "bid": 3.55, "bid_size": 29.0, "ask": 4.05, "ask_size": 298.0, "iv": 0.2947, "open_interest": 7.0, "volume": 20.0, "delta": 0.333, "gamma": 0.0207, "vega": 0.2241, "theta": -0.1113, "rho": 0.0563, "theo": 3.7066, "change": -4.06, "open": 3.38, "high": 3.64, "low": 3.15, "tick": "no_change", "last_trade_price": 3.64, "last_trade_time": "2026-11-04T14:14:53", "percent_change": -52.7273, "prev_day_close": 7.69999980926514}, {"option": "CVX261204P00225000", "bid": 11.8, "bid_size": 233.0, "ask": 13.9, "ask_size": 332.0, "iv": 0.295, "open_interest": 26.0, "volume": 10.0, "delta": -0.6797, "gamma": 0.0204, "vega": 0.2205, "theta": -0.1089, "rho": -0.0994, "theo": 12.7518, "change": 4.975, "open": 10.9, "high": 13.5, "low": 10.9, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-11-04T15:16:14", "percent_change": 61.2308, "prev_day_close": 8.12500023841858}, {"option": "CVX261204C00230000", "bid": 2.12, "bid_size": 181.0, "ask": 2.7, "ask_size": 323.0, "iv": 0.2894, "open_interest": 77.0, "volume": 100.0, "delta": 0.2401, "gamma": 0.0177, "vega": 0.1928, "theta": -0.0927, "rho": 0.0415, "theo": 2.3758, "change": -3.175, "open": 3.01, "high": 3.01, "low": 2.2, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T14:57:35", "percent_change": -58.5253, "prev_day_close": 5.42499995231628}, {"option": "CVX261204P00230000", "bid": 15.2, "bid_size": 238.0, "ask": 18.05, "ask_size": 190.0, "iv": 0.2966, "open_interest": 11.0, "volume": 2.0, "delta": -0.7725, "gamma": 0.0176, "vega": 0.1868, "theta": -0.091, "rho": -0.107, "theo": 16.4578, "change": 4.05, "open": 14.5, "high": 14.9, "low": 14.5, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-11-04T10:48:27", "percent_change": 37.3272, "prev_day_close": 10.8499999046326}, {"option": "CVX261204C00235000", "bid": 1.35, "bid_size": 153.0, "ask": 1.6, "ask_size": 185.0, "iv": 0.2867, "open_interest": 835.0, "volume": 67.0, "delta": 0.1647, "gamma": 0.0141, "vega": 0.1547, "theta": -0.0725, "rho": 0.0293, "theo": 1.4594, "change": -2.19, "open": 2.04, "high": 2.04, "low": 1.27, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-04T15:23:09", "percent_change": -60.0, "prev_day_close": 3.64999997615814}, {"option": "CVX261204P00235000", "bid": 19.5, "bid_size": 221.0, "ask": 22.25, "ask_size": 39.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": -0.8477, "gamma": 0.014, "vega": 0.1456, "theta": -0.07, "rho": -0.1086, "theo": 20.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "CVX261204C00240000", "bid": 0.85, "bid_size": 41.0, "ask": 1.02, "ask_size": 256.0, "iv": 0.2908, "open_interest": 94.0, "volume": 43.0, "delta": 0.1095, "gamma": 0.0106, "vega": 0.1178, "theta": -0.0544, "rho": 0.0196, "theo": 0.884, "change": -1.58, "open": 1.61, "high": 1.61, "low": 0.72, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T14:45:00", "percent_change": -66.3866, "prev_day_close": 2.37999999523163}, {"option": "CVX261204P00240000", "bid": 23.95, "bid_size": 54.0, "ask": 26.4, "ask_size": 11.0, "iv": 0.2974, "open_interest": 56.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0104, "vega": 0.1074, "theta": -0.0505, "rho": -0.1086, "theo": 25.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-11-02T15:54:17", "percent_change": 0.0, "prev_day_close": 18.0249996185303}, {"option": "CVX261204C00245000", "bid": 0.49, "bid_size": 157.0, "ask": 0.61, "ask_size": 84.0, "iv": 0.291, "open_interest": 93.0, "volume": 31.0, "delta": 0.073, "gamma": 0.0077, "vega": 0.0877, "theta": -0.0406, "rho": 0.0131, "theo": 0.5525, "change": -0.98, "open": 0.96, "high": 0.97, "low": 0.45, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T15:58:33", "percent_change": -64.0523, "prev_day_close": 1.53000003099442}, {"option": "CVX261204P00245000", "bid": 28.9, "bid_size": 38.0, "ask": 31.35, "ask_size": 11.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0074, "vega": 0.0761, "theta": -0.0352, "rho": -0.1076, "theo": 29.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "CVX261204C00250000", "bid": 0.12, "bid_size": 274.0, "ask": 0.65, "ask_size": 583.0, "iv": 0.3031, "open_interest": 53.0, "volume": 42.0, "delta": 0.0504, "gamma": 0.0056, "vega": 0.0659, "theta": -0.031, "rho": 0.009, "theo": 0.3671, "change": -0.695, "open": 0.57, "high": 0.57, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T13:02:19", "percent_change": -71.2821, "prev_day_close": 0.974999994039536}, {"option": "CVX261204P00250000", "bid": 33.7, "bid_size": 40.0, "ask": 36.15, "ask_size": 11.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0052, "vega": 0.0545, "theta": -0.0244, "rho": -0.1068, "theo": 34.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.375}, {"option": "CVX261204C00255000", "bid": 0.01, "bid_size": 247.0, "ask": 0.52, "ask_size": 460.0, "iv": 0.3132, "open_interest": 197.0, "volume": 8.0, "delta": 0.0362, "gamma": 0.0041, "vega": 0.0507, "theta": -0.0245, "rho": 0.0065, "theo": 0.2598, "change": -0.27, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T09:31:35", "percent_change": -42.8571, "prev_day_close": 0.629999995231628}, {"option": "CVX261204P00255000", "bid": 38.15, "bid_size": 69.0, "ask": 41.05, "ask_size": 11.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0037, "vega": 0.0403, "theta": -0.0169, "rho": -0.1063, "theo": 39.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0999994277954}, {"option": "CVX261204C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.37, "ask_size": 311.0, "iv": 0.4106, "open_interest": 11.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0031, "vega": 0.04, "theta": -0.02, "rho": 0.0048, "theo": 0.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-03T13:06:36", "percent_change": 0.0, "prev_day_close": 0.54500000923872}, {"option": "CVX261204P00260000", "bid": 42.45, "bid_size": 38.0, "ask": 46.35, "ask_size": 5.0, "iv": 0.3067, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0027, "vega": 0.0307, "theta": -0.0116, "rho": -0.1069, "theo": 44.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9250011444092}, {"option": "CVX261204C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 423.0, "iv": 0.4665, "open_interest": 0.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0024, "vega": 0.0322, "theta": -0.0167, "rho": 0.0037, "theo": 0.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.769999980926514}, {"option": "CVX261204P00265000", "bid": 47.45, "bid_size": 33.0, "ask": 51.35, "ask_size": 2.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.002, "vega": 0.0235, "theta": -0.0076, "rho": -0.1077, "theo": 49.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "CVX261204C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 571.0, "iv": 0.4414, "open_interest": 11.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0019, "vega": 0.0264, "theta": -0.0142, "rho": 0.0029, "theo": 0.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T09:55:30", "percent_change": 0.0, "prev_day_close": 0.354999993927777}, {"option": "CVX261204P00270000", "bid": 52.35, "bid_size": 33.0, "ask": 56.3, "ask_size": 1.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0015, "vega": 0.0188, "theta": -0.0045, "rho": -0.1087, "theo": 54.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.125}, {"option": "CVX261204C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 251.0, "iv": 0.4509, "open_interest": 1.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0015, "vega": 0.022, "theta": -0.0123, "rho": 0.0024, "theo": 0.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T11:39:43", "percent_change": 0.0, "prev_day_close": 0.209999998100102}, {"option": "CVX261204P00275000", "bid": 57.5, "bid_size": 33.0, "ask": 61.3, "ask_size": 2.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0012, "vega": 0.015, "theta": -0.002, "rho": -0.1097, "theo": 59.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0500011444092}, {"option": "CVX261204C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 140.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0012, "vega": 0.0186, "theta": -0.0107, "rho": 0.0019, "theo": 0.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CVX261204P00280000", "bid": 62.4, "bid_size": 33.0, "ask": 66.4, "ask_size": 1.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.001, "vega": 0.0125, "theta": 0.0, "rho": -0.111, "theo": 64.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.9500007629394}, {"option": "CVX261204C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 2.04, "ask_size": 202.0, "iv": 0.6079, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.001, "vega": 0.0159, "theta": -0.0095, "rho": 0.0016, "theo": 0.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CVX261204P00285000", "bid": 67.35, "bid_size": 34.0, "ask": 71.25, "ask_size": 1.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0008, "vega": 0.0103, "theta": 0.0, "rho": -0.1122, "theo": 69.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0749988555908}, {"option": "CVX261204C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 141.0, "iv": 0.5513, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0008, "vega": 0.0137, "theta": -0.0084, "rho": 0.0014, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 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": "CVX261204P00290000", "bid": 73.0, "bid_size": 33.0, "ask": 76.25, "ask_size": 1.0, "iv": 0.5501, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0006, "vega": 0.0086, "theta": 0.0, "rho": -0.1141, "theo": 74.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.8250007629394}, {"option": "CVX261204C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 67.0, "iv": 0.5759, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0007, "vega": 0.012, "theta": -0.0076, "rho": 0.0012, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CVX261204P00295000", "bid": 77.95, "bid_size": 33.0, "ask": 81.25, "ask_size": 2.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0005, "vega": 0.0075, "theta": 0.0, "rho": -0.1156, "theo": 79.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0249977111816}, {"option": "CVX261204C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.02, "ask_size": 351.0, "iv": 0.6909, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0006, "vega": 0.0105, "theta": -0.0069, "rho": 0.001, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CVX261204P00300000", "bid": 82.95, "bid_size": 33.0, "ask": 86.25, "ask_size": 2.0, "iv": 0.5982, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0004, "vega": 0.0063, "theta": 0.0, "rho": -0.1174, "theo": 84.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9750022888184}, {"option": "CVX261211C00120000", "bid": 95.25, "bid_size": 34.0, "ask": 99.3, "ask_size": 1.0, "iv": 0.9231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0021, "theta": 0.0, "rho": 0.0432, "theo": 97.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.174999237061}, {"option": "CVX261211P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 67.0, "iv": 1.1013, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0003, "vega": 0.0118, "theta": -0.0115, "rho": -0.0014, "theo": 0.106, "change": 0.0, "open": 0.0, "high": 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": "CVX261211C00125000", "bid": 90.55, "bid_size": 33.0, "ask": 94.2, "ask_size": 1.0, "iv": 0.9258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.045, "theo": 92.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.175003051758}, {"option": "CVX261211P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.02, "ask_size": 49.0, "iv": 1.0243, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0004, "vega": 0.0133, "theta": -0.0123, "rho": -0.0016, "theo": 0.1162, "change": 0.0, "open": 0.0, "high": 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": "CVX261211C00130000", "bid": 85.25, "bid_size": 34.0, "ask": 89.3, "ask_size": 1.0, "iv": 0.798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0002, "vega": 0.0036, "theta": 0.0, "rho": 0.0468, "theo": 87.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.1750030517578}, {"option": "CVX261211P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 348.0, "iv": 0.9713, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0005, "vega": 0.0151, "theta": -0.0132, "rho": -0.0018, "theo": 0.1278, "change": 0.0, "open": 0.0, "high": 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": "CVX261211C00135000", "bid": 80.3, "bid_size": 33.0, "ask": 84.3, "ask_size": 1.0, "iv": 0.7568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.0044, "theta": 0.0, "rho": 0.0494, "theo": 82.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.1000022888184}, {"option": "CVX261211P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.19, "ask_size": 57.0, "iv": 0.814, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0006, "vega": 0.0171, "theta": -0.0141, "rho": -0.0021, "theo": 0.141, "change": 0.0, "open": 0.0, "high": 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": "CVX261211C00140000", "bid": 75.3, "bid_size": 33.0, "ask": 79.35, "ask_size": 1.0, "iv": 0.7159, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0003, "vega": 0.0049, "theta": 0.0, "rho": 0.0512, "theo": 77.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.2750015258789}, {"option": "CVX261211P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.93, "ask_size": 301.0, "iv": 0.833, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0007, "vega": 0.0195, "theta": -0.0152, "rho": -0.0024, "theo": 0.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CVX261211C00145000", "bid": 70.55, "bid_size": 33.0, "ask": 74.2, "ask_size": 1.0, "iv": 0.6893, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0004, "vega": 0.0054, "theta": 0.0, "rho": 0.0529, "theo": 72.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.2999992370606}, {"option": "CVX261211P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.36, "ask_size": 67.0, "iv": 0.7242, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0008, "vega": 0.0224, "theta": -0.0165, "rho": -0.0028, "theo": 0.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "CVX261211C00150000", "bid": 65.3, "bid_size": 33.0, "ask": 69.35, "ask_size": 1.0, "iv": 0.6072, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0005, "vega": 0.0086, "theta": -0.0006, "rho": 0.0547, "theo": 67.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "CVX261211P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.98, "ask_size": 342.0, "iv": 0.7246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.001, "vega": 0.0259, "theta": -0.018, "rho": -0.0033, "theo": 0.1989, "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": 0.384999990463257}, {"option": "CVX261211C00155000", "bid": 60.6, "bid_size": 33.0, "ask": 64.35, "ask_size": 2.0, "iv": 0.6189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0006, "vega": 0.0102, "theta": -0.0028, "rho": 0.0581, "theo": 62.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.3499984741211}, {"option": "CVX261211P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.07, "ask_size": 350.0, "iv": 0.677, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0012, "vega": 0.0303, "theta": -0.0198, "rho": -0.004, "theo": 0.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CVX261211C00160000", "bid": 55.4, "bid_size": 33.0, "ask": 59.35, "ask_size": 1.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0009, "vega": 0.0115, "theta": -0.0054, "rho": 0.0598, "theo": 57.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.1499977111816}, {"option": "CVX261211P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.56, "ask_size": 338.0, "iv": 0.5869, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0016, "vega": 0.0359, "theta": -0.0221, "rho": -0.0048, "theo": 0.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "CVX261211C00165000", "bid": 50.35, "bid_size": 33.0, "ask": 54.35, "ask_size": 1.0, "iv": 0.4703, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0012, "vega": 0.0189, "theta": -0.0087, "rho": 0.0645, "theo": 52.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "CVX261211P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 70.0, "iv": 0.5766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.002, "vega": 0.0431, "theta": -0.025, "rho": -0.006, "theo": 0.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CVX261211C00170000", "bid": 45.35, "bid_size": 34.0, "ask": 49.4, "ask_size": 2.0, "iv": 0.4344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0017, "vega": 0.0218, "theta": -0.0132, "rho": 0.066, "theo": 47.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2750015258789}, {"option": "CVX261211P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 290.0, "iv": 0.5008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0026, "vega": 0.0522, "theta": -0.0286, "rho": -0.0075, "theo": 0.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "CVX261211C00175000", "bid": 40.4, "bid_size": 33.0, "ask": 44.45, "ask_size": 1.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0024, "vega": 0.0343, "theta": -0.0191, "rho": 0.0722, "theo": 42.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3000011444092}, {"option": "CVX261211P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 304.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0034, "vega": 0.0643, "theta": -0.0333, "rho": -0.0096, "theo": 0.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "CVX261211C00180000", "bid": 35.85, "bid_size": 62.0, "ask": 39.05, "ask_size": 2.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0036, "vega": 0.0447, "theta": -0.0273, "rho": 0.073, "theo": 37.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "CVX261211P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.38, "ask_size": 75.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0044, "vega": 0.0805, "theta": -0.0394, "rho": -0.0127, "theo": 0.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CVX261211C00185000", "bid": 31.0, "bid_size": 73.0, "ask": 34.0, "ask_size": 11.0, "iv": 0.3319, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0053, "vega": 0.062, "theta": -0.0385, "rho": 0.0802, "theo": 32.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5249996185303}, {"option": "CVX261211P00185000", "bid": 0.25, "bid_size": 228.0, "ask": 2.48, "ask_size": 272.0, "iv": 0.4005, "open_interest": 1.0, "volume": 0.0, "delta": -0.078, "gamma": 0.006, "vega": 0.1017, "theta": -0.0474, "rho": -0.0172, "theo": 0.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T11:22:41", "percent_change": 0.0, "prev_day_close": 1.1749999569729}, {"option": "CVX261211C00190000", "bid": 26.4, "bid_size": 76.0, "ask": 29.4, "ask_size": 23.0, "iv": 0.3412, "open_interest": 0.0, "volume": 5.0, "delta": 0.9241, "gamma": 0.0077, "vega": 0.0907, "theta": -0.0531, "rho": 0.0884, "theo": 27.8818, "change": -9.355, "open": 27.27, "high": 27.27, "low": 27.27, "tick": "down", "last_trade_price": 27.27, "last_trade_time": "2026-11-04T14:52:59", "percent_change": -25.5427, "prev_day_close": 36.625}, {"option": "CVX261211P00190000", "bid": 0.51, "bid_size": 230.0, "ask": 2.66, "ask_size": 246.0, "iv": 0.3653, "open_interest": 0.0, "volume": 0.0, "delta": -0.1077, "gamma": 0.008, "vega": 0.1288, "theta": -0.0576, "rho": -0.0236, "theo": 1.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.904999986290932}, {"option": "CVX261211C00195000", "bid": 21.9, "bid_size": 207.0, "ask": 24.65, "ask_size": 61.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0108, "vega": 0.1265, "theta": -0.0704, "rho": 0.0964, "theo": 23.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7249994277954}, {"option": "CVX261211P00195000", "bid": 1.5, "bid_size": 19.0, "ask": 2.19, "ask_size": 132.0, "iv": 0.3288, "open_interest": 3.0, "volume": 1.0, "delta": -0.1498, "gamma": 0.0104, "vega": 0.1614, "theta": -0.0699, "rho": -0.0324, "theo": 1.7886, "change": 0.665, "open": 1.94, "high": 1.94, "low": 1.94, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-04T13:33:13", "percent_change": 52.1569, "prev_day_close": 1.27500000596046}, {"option": "CVX261211C00200000", "bid": 17.9, "bid_size": 205.0, "ask": 20.45, "ask_size": 56.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": 0.8216, "gamma": 0.0142, "vega": 0.1757, "theta": -0.0883, "rho": 0.1023, "theo": 18.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.2249994277954}, {"option": "CVX261211P00200000", "bid": 2.31, "bid_size": 84.0, "ask": 2.83, "ask_size": 47.0, "iv": 0.3123, "open_interest": 303.0, "volume": 13.0, "delta": -0.2071, "gamma": 0.0133, "vega": 0.197, "theta": -0.0834, "rho": -0.0442, "theo": 2.6139, "change": 0.88, "open": 2.02, "high": 2.89, "low": 2.02, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-04T15:46:08", "percent_change": 53.6585, "prev_day_close": 1.63999998569489}, {"option": "CVX261211C00205000", "bid": 14.6, "bid_size": 20.0, "ask": 15.95, "ask_size": 51.0, "iv": 0.3158, "open_interest": 2.0, "volume": 0.0, "delta": 0.7429, "gamma": 0.0173, "vega": 0.2191, "theta": -0.1029, "rho": 0.1161, "theo": 15.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.49, "last_trade_time": "2026-11-03T14:30:59", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "CVX261211P00205000", "bid": 3.4, "bid_size": 89.0, "ask": 4.05, "ask_size": 31.0, "iv": 0.3031, "open_interest": 67.0, "volume": 17.0, "delta": -0.2801, "gamma": 0.0161, "vega": 0.2313, "theta": -0.0962, "rho": -0.0587, "theo": 3.8035, "change": 1.075, "open": 3.15, "high": 3.3, "low": 3.15, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T11:15:01", "percent_change": 48.3146, "prev_day_close": 2.22500002384186}, {"option": "CVX261211C00210000", "bid": 11.2, "bid_size": 17.0, "ask": 12.6, "ask_size": 84.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": 0.6498, "gamma": 0.0195, "vega": 0.2504, "theta": -0.1118, "rho": 0.1113, "theo": 11.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4750003814697}, {"option": "CVX261211P00210000", "bid": 5.1, "bid_size": 61.0, "ask": 6.35, "ask_size": 285.0, "iv": 0.3117, "open_interest": 35.0, "volume": 8.0, "delta": -0.367, "gamma": 0.0184, "vega": 0.2581, "theta": -0.106, "rho": -0.0753, "theo": 5.4345, "change": 2.235, "open": 5.0, "high": 5.44, "low": 4.87, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-11-04T11:40:36", "percent_change": 69.7348, "prev_day_close": 3.20500004291534}, {"option": "CVX261211C00215000", "bid": 8.3, "bid_size": 18.0, "ask": 10.1, "ask_size": 311.0, "iv": 0.3145, "open_interest": 0.0, "volume": 8.0, "delta": 0.5487, "gamma": 0.0205, "vega": 0.2705, "theta": -0.1138, "rho": 0.107, "theo": 8.6895, "change": -5.9, "open": 7.72, "high": 8.85, "low": 7.72, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-11-04T15:50:11", "percent_change": -40.0, "prev_day_close": 14.75}, {"option": "CVX261211P00215000", "bid": 6.9, "bid_size": 218.0, "ask": 8.5, "ask_size": 303.0, "iv": 0.3008, "open_interest": 30.0, "volume": 4.0, "delta": -0.4632, "gamma": 0.0198, "vega": 0.2718, "theta": -0.1105, "rho": -0.0919, "theo": 7.5596, "change": 3.8, "open": 6.5, "high": 8.45, "low": 6.5, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-11-04T12:54:40", "percent_change": 81.7204, "prev_day_close": 4.65000009536743}, {"option": "CVX261211C00220000", "bid": 5.85, "bid_size": 93.0, "ask": 6.7, "ask_size": 196.0, "iv": 0.2911, "open_interest": 1.0, "volume": 4.0, "delta": 0.4471, "gamma": 0.0202, "vega": 0.2703, "theta": -0.1096, "rho": 0.0909, "theo": 6.2883, "change": -5.475, "open": 7.5, "high": 7.9, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-04T14:15:32", "percent_change": -47.3002, "prev_day_close": 11.5749998092651}, {"option": "CVX261211P00220000", "bid": 9.3, "bid_size": 200.0, "ask": 11.15, "ask_size": 131.0, "iv": 0.2923, "open_interest": 6.0, "volume": 0.0, "delta": -0.5635, "gamma": 0.0201, "vega": 0.2691, "theta": -0.1085, "rho": -0.1064, "theo": 10.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.36, "last_trade_time": "2026-11-03T10:44:02", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "CVX261211C00225000", "bid": 4.15, "bid_size": 17.0, "ask": 4.75, "ask_size": 48.0, "iv": 0.29, "open_interest": 5.0, "volume": 0.0, "delta": 0.3507, "gamma": 0.0189, "vega": 0.2542, "theta": -0.0998, "rho": 0.0734, "theo": 4.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.51, "last_trade_time": "2026-11-03T15:47:56", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "CVX261211P00225000", "bid": 12.0, "bid_size": 268.0, "ask": 14.25, "ask_size": 114.0, "iv": 0.2793, "open_interest": 4.0, "volume": 0.0, "delta": -0.6606, "gamma": 0.0191, "vega": 0.25, "theta": -0.1001, "rho": -0.1191, "theo": 13.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-11-03T15:55:06", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "CVX261211C00230000", "bid": 2.65, "bid_size": 88.0, "ask": 3.25, "ask_size": 154.0, "iv": 0.2844, "open_interest": 8.0, "volume": 11.0, "delta": 0.2641, "gamma": 0.0167, "vega": 0.2252, "theta": -0.0864, "rho": 0.057, "theo": 2.967, "change": -3.995, "open": 3.35, "high": 3.35, "low": 2.55, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-11-04T13:33:13", "percent_change": -59.8502, "prev_day_close": 6.67499995231628}, {"option": "CVX261211P00230000", "bid": 15.75, "bid_size": 224.0, "ask": 17.75, "ask_size": 94.0, "iv": 0.2758, "open_interest": 8.0, "volume": 13.0, "delta": -0.7484, "gamma": 0.017, "vega": 0.2186, "theta": -0.0868, "rho": -0.1267, "theo": 16.9485, "change": 5.725, "open": 15.87, "high": 17.35, "low": 15.87, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-11-04T15:04:40", "percent_change": 49.2473, "prev_day_close": 11.625}, {"option": "CVX261211C00235000", "bid": 1.71, "bid_size": 87.0, "ask": 2.18, "ask_size": 112.0, "iv": 0.2836, "open_interest": 81.0, "volume": 4.0, "delta": 0.1933, "gamma": 0.014, "vega": 0.1897, "theta": -0.0721, "rho": 0.0419, "theo": 1.9796, "change": -2.685, "open": 2.58, "high": 2.58, "low": 1.74, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-04T13:33:13", "percent_change": -60.678, "prev_day_close": 4.42499995231628}, {"option": "CVX261211P00235000", "bid": 19.85, "bid_size": 208.0, "ask": 22.35, "ask_size": 68.0, "iv": 0.2907, "open_interest": 4.0, "volume": 0.0, "delta": -0.8206, "gamma": 0.0142, "vega": 0.1788, "theta": -0.0716, "rho": -0.125, "theo": 21.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-02T15:24:37", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "CVX261211C00240000", "bid": 1.08, "bid_size": 85.0, "ask": 1.49, "ask_size": 179.0, "iv": 0.2859, "open_interest": 12.0, "volume": 4.0, "delta": 0.1406, "gamma": 0.0112, "vega": 0.155, "theta": -0.0592, "rho": 0.0306, "theo": 1.3472, "change": -1.67, "open": 1.9, "high": 1.9, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-04T12:00:54", "percent_change": -55.4817, "prev_day_close": 3.00999999046326}, {"option": "CVX261211P00240000", "bid": 24.15, "bid_size": 187.0, "ask": 26.55, "ask_size": 142.0, "iv": 0.285, "open_interest": 10.0, "volume": 0.0, "delta": -0.8739, "gamma": 0.0113, "vega": 0.1415, "theta": -0.0574, "rho": -0.1247, "theo": 25.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.25, "last_trade_time": "2026-11-02T09:43:53", "percent_change": 0.0, "prev_day_close": 18.5750007629395}, {"option": "CVX261211C00245000", "bid": 0.52, "bid_size": 243.0, "ask": 1.38, "ask_size": 312.0, "iv": 0.2982, "open_interest": 19.0, "volume": 2.0, "delta": 0.1039, "gamma": 0.0088, "vega": 0.1259, "theta": -0.0491, "rho": 0.0226, "theo": 0.957, "change": -0.63, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-04T12:54:40", "percent_change": -27.8761, "prev_day_close": 2.25999999046326}, {"option": "CVX261211P00245000", "bid": 28.85, "bid_size": 74.0, "ask": 31.55, "ask_size": 11.0, "iv": 0.3107, "open_interest": 4.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0087, "vega": 0.1103, "theta": -0.0457, "rho": -0.122, "theo": 30.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.55, "last_trade_time": "2026-11-02T15:24:37", "percent_change": 0.0, "prev_day_close": 22.2249994277954}, {"option": "CVX261211C00250000", "bid": 0.37, "bid_size": 208.0, "ask": 1.23, "ask_size": 345.0, "iv": 0.3189, "open_interest": 3.0, "volume": 1.0, "delta": 0.0794, "gamma": 0.0069, "vega": 0.1034, "theta": -0.0416, "rho": 0.0173, "theo": 0.7188, "change": -1.15, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-04T12:26:08", "percent_change": -70.9877, "prev_day_close": 1.62000000476837}, {"option": "CVX261211P00250000", "bid": 33.55, "bid_size": 69.0, "ask": 36.25, "ask_size": 11.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0067, "vega": 0.0883, "theta": -0.0369, "rho": -0.12, "theo": 34.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7750005722046}, {"option": "CVX261211C00255000", "bid": 0.14, "bid_size": 205.0, "ask": 0.75, "ask_size": 431.0, "iv": 0.3097, "open_interest": 1.0, "volume": 0.0, "delta": 0.063, "gamma": 0.0055, "vega": 0.0869, "theta": -0.0364, "rho": 0.0137, "theo": 0.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-03T13:15:56", "percent_change": 0.0, "prev_day_close": 1.21500000357628}, {"option": "CVX261211P00255000", "bid": 38.4, "bid_size": 73.0, "ask": 41.15, "ask_size": 11.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0052, "vega": 0.0723, "theta": -0.0305, "rho": -0.1207, "theo": 39.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2749996185303}, {"option": "CVX261211C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.38, "ask_size": 408.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0045, "vega": 0.0746, "theta": -0.0328, "rho": 0.0112, "theo": 0.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20999997854233}, {"option": "CVX261211P00260000", "bid": 43.4, "bid_size": 57.0, "ask": 46.0, "ask_size": 6.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0042, "vega": 0.0595, "theta": -0.0259, "rho": -0.1171, "theo": 44.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "CVX261211C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 125.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.0038, "vega": 0.0657, "theta": -0.0302, "rho": 0.0096, "theo": 0.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.50500001013279}, {"option": "CVX261211P00265000", "bid": 48.0, "bid_size": 63.0, "ask": 50.95, "ask_size": 4.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0035, "vega": 0.0513, "theta": -0.0225, "rho": -0.1197, "theo": 49.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "CVX261211C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 513.0, "iv": 0.3998, "open_interest": 1.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0032, "vega": 0.0586, "theta": -0.0282, "rho": 0.0083, "theo": 0.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-03T13:00:58", "percent_change": 0.0, "prev_day_close": 0.480000011622906}, {"option": "CVX261211P00270000", "bid": 52.95, "bid_size": 20.0, "ask": 56.3, "ask_size": 1.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0029, "vega": 0.046, "theta": -0.0198, "rho": -0.1213, "theo": 54.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.875}, {"option": "CVX261211C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 133.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0027, "vega": 0.0529, "theta": -0.0267, "rho": 0.0073, "theo": 0.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "CVX261211P00275000", "bid": 57.95, "bid_size": 33.0, "ask": 61.3, "ask_size": 2.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0025, "vega": 0.04, "theta": -0.0176, "rho": -0.1197, "theo": 59.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5999984741211}, {"option": "CVX261211C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 169.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0024, "vega": 0.0482, "theta": -0.0254, "rho": 0.0065, "theo": 0.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CVX261211P00280000", "bid": 62.95, "bid_size": 37.0, "ask": 66.25, "ask_size": 5.0, "iv": 0.4436, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0021, "vega": 0.0351, "theta": -0.0156, "rho": -0.1208, "theo": 64.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "CVX261211C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 231.0, "iv": 0.4302, "open_interest": 0.0, "volume": 2.0, "delta": 0.0274, "gamma": 0.0021, "vega": 0.0442, "theta": -0.0242, "rho": 0.0058, "theo": 0.2863, "change": -0.325, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T09:31:04", "percent_change": -68.4211, "prev_day_close": 0.474999994039536}, {"option": "CVX261211P00285000", "bid": 67.55, "bid_size": 37.0, "ask": 71.25, "ask_size": 5.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0018, "vega": 0.0322, "theta": -0.0138, "rho": -0.1229, "theo": 69.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "CVX261211C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 512.0, "iv": 0.4499, "open_interest": 0.0, "volume": 2.0, "delta": 0.0249, "gamma": 0.0019, "vega": 0.0408, "theta": -0.0232, "rho": 0.0053, "theo": 0.2667, "change": -0.225, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T09:31:04", "percent_change": -60.0, "prev_day_close": 0.375}, {"option": "CVX261211P00290000", "bid": 72.9, "bid_size": 37.0, "ask": 76.25, "ask_size": 6.0, "iv": 0.4892, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0016, "vega": 0.03, "theta": -0.0122, "rho": -0.1247, "theo": 74.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "CVX261211C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 232.0, "iv": 0.4968, "open_interest": 0.0, "volume": 2.0, "delta": 0.0228, "gamma": 0.0017, "vega": 0.0378, "theta": -0.0223, "rho": 0.0048, "theo": 0.2498, "change": -0.225, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T09:31:04", "percent_change": -60.0, "prev_day_close": 0.375}, {"option": "CVX261211P00295000", "bid": 77.35, "bid_size": 37.0, "ask": 81.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0014, "vega": 0.0276, "theta": -0.0107, "rho": -0.126, "theo": 79.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9500007629394}, {"option": "CVX261211C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 171.0, "iv": 0.5315, "open_interest": 0.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0015, "vega": 0.0353, "theta": -0.0215, "rho": 0.0045, "theo": 0.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CVX261211P00300000", "bid": 82.9, "bid_size": 37.0, "ask": 86.2, "ask_size": 1.0, "iv": 0.5321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0013, "vega": 0.0253, "theta": -0.0093, "rho": -0.1253, "theo": 84.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9500007629394}, {"option": "CVX261218C00070000", "bid": 145.7, "bid_size": 33.0, "ask": 148.35, "ask_size": 13.0, "iv": 1.4162, "open_interest": 4.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0249, "theo": 147.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.0, "last_trade_time": "2026-10-23T10:44:34", "percent_change": 0.0, "prev_day_close": 156.025001525879}, {"option": "CVX261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 53.0, "iv": 1.8111, "open_interest": 125.0, "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": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-12T13:39:31", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CVX261218C00075000", "bid": 140.25, "bid_size": 33.0, "ask": 143.35, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0266, "theo": 142.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.77, "last_trade_time": "2026-09-18T09:30:14", "percent_change": 0.0, "prev_day_close": 151.025001525879}, {"option": "CVX261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.1309, "open_interest": 683.0, "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": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-11T15:20:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CVX261218C00080000", "bid": 135.25, "bid_size": 33.0, "ask": 138.35, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0284, "theo": 137.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 110.0, "last_trade_time": "2026-06-08T12:35:20", "percent_change": 0.0, "prev_day_close": 146.150001525879}, {"option": "CVX261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 12.0, "iv": 1.0418, "open_interest": 903.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-08T09:32:04", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "CVX261218C00085000", "bid": 130.7, "bid_size": 33.0, "ask": 133.35, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0302, "theo": 132.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.25, "last_trade_time": "2026-06-08T12:27:22", "percent_change": 0.0, "prev_day_close": 141.150001525879}, {"option": "CVX261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 12.0, "iv": 1.1091, "open_interest": 247.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-29T09:33:14", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CVX261218C00090000", "bid": 125.25, "bid_size": 33.0, "ask": 129.15, "ask_size": 13.0, "iv": 1.2982, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.032, "theo": 127.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.65, "last_trade_time": "2026-08-18T15:54:26", "percent_change": 0.0, "prev_day_close": 136.050003051758}, {"option": "CVX261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 13.0, "iv": 0.9863, "open_interest": 2219.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T15:29:36", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CVX261218C00095000", "bid": 120.7, "bid_size": 33.0, "ask": 123.35, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0338, "theo": 122.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.25, "last_trade_time": "2026-08-18T15:56:16", "percent_change": 0.0, "prev_day_close": 131.175003051758}, {"option": "CVX261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 12.0, "iv": 1.121, "open_interest": 281.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T13:35:19", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CVX261218C00100000", "bid": 115.75, "bid_size": 33.0, "ask": 118.35, "ask_size": 13.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0355, "theo": 117.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.05, "last_trade_time": "2026-08-18T15:56:16", "percent_change": 0.0, "prev_day_close": 126.075000762939}, {"option": "CVX261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 10.0, "iv": 0.7965, "open_interest": 1444.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T09:30:05", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "CVX261218C00105000", "bid": 110.75, "bid_size": 33.0, "ask": 113.4, "ask_size": 13.0, "iv": 0.9008, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0373, "theo": 112.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.92, "last_trade_time": "2026-06-11T13:56:38", "percent_change": 0.0, "prev_day_close": 121.099998474121}, {"option": "CVX261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 10.0, "iv": 0.749, "open_interest": 242.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-29T14:13:57", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "CVX261218C00110000", "bid": 105.75, "bid_size": 33.0, "ask": 109.2, "ask_size": 13.0, "iv": 1.128, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0391, "theo": 107.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.07, "last_trade_time": "2026-09-16T12:45:50", "percent_change": 0.0, "prev_day_close": 116.225002288818}, {"option": "CVX261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2.0, "iv": 0.6775, "open_interest": 768.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T11:31:51", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "CVX261218C00115000", "bid": 100.75, "bid_size": 33.0, "ask": 103.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0409, "theo": 102.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.7, "last_trade_time": "2026-06-08T12:31:01", "percent_change": 0.0, "prev_day_close": 111.150001525879}, {"option": "CVX261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 127.0, "iv": 1.0739, "open_interest": 347.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0002, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-19T09:32:41", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CVX261218C00120000", "bid": 95.75, "bid_size": 33.0, "ask": 99.15, "ask_size": 14.0, "iv": 0.9843, "open_interest": 3.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0426, "theo": 97.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.24, "last_trade_time": "2026-08-19T10:00:30", "percent_change": 0.0, "prev_day_close": 106.100002288818}, {"option": "CVX261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.6516, "open_interest": 424.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0004, "rho": -0.0001, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T14:43:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CVX261218C00125000", "bid": 90.75, "bid_size": 33.0, "ask": 93.9, "ask_size": 13.0, "iv": 0.8775, "open_interest": 60.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0444, "theo": 92.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.17, "last_trade_time": "2026-08-18T15:54:39", "percent_change": 0.0, "prev_day_close": 101.125}, {"option": "CVX261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.8206, "open_interest": 674.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0005, "rho": -0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T15:24:29", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CVX261218C00130000", "bid": 85.8, "bid_size": 33.0, "ask": 88.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0462, "theo": 87.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.75, "last_trade_time": "2026-09-18T14:20:23", "percent_change": 0.0, "prev_day_close": 96.2249984741211}, {"option": "CVX261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 2.0, "iv": 0.5402, "open_interest": 1832.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0008, "rho": -0.0002, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T14:25:22", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "CVX261218C00135000", "bid": 80.35, "bid_size": 51.0, "ask": 83.45, "ask_size": 18.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.048, "theo": 82.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.0, "last_trade_time": "2026-10-26T10:24:19", "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "CVX261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.503, "open_interest": 606.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0012, "rho": -0.0002, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T13:48:58", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "CVX261218C00140000", "bid": 75.75, "bid_size": 57.0, "ask": 78.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 68.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0498, "theo": 77.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.08, "last_trade_time": "2026-09-18T15:31:53", "percent_change": 0.0, "prev_day_close": 86.1749992370606}, {"option": "CVX261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 15.0, "iv": 0.4873, "open_interest": 1760.0, "volume": 1.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.004, "theta": -0.0018, "rho": -0.0004, "theo": 0.0143, "change": -0.025, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T10:58:15", "percent_change": -55.5556, "prev_day_close": 0.0449999989941716}, {"option": "CVX261218C00145000", "bid": 71.1, "bid_size": 196.0, "ask": 73.6, "ask_size": 66.0, "iv": 0.6632, "open_interest": 204.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0516, "theo": 72.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-10-02T15:04:40", "percent_change": 0.0, "prev_day_close": 81.1749992370606}, {"option": "CVX261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 507.0, "iv": 0.5171, "open_interest": 866.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0062, "theta": -0.0027, "rho": -0.0007, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T14:27:28", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "CVX261218C00150000", "bid": 65.7, "bid_size": 228.0, "ask": 68.6, "ask_size": 94.0, "iv": 0.4888, "open_interest": 495.0, "volume": 4.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0534, "theo": 67.1331, "change": -4.825, "open": 71.65, "high": 71.65, "low": 71.65, "tick": "down", "last_trade_price": 71.65, "last_trade_time": "2026-11-04T09:31:13", "percent_change": -6.30925, "prev_day_close": 76.4750022888184}, {"option": "CVX261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 193.0, "iv": 0.3986, "open_interest": 1275.0, "volume": 14.0, "delta": -0.0041, "gamma": 0.0004, "vega": 0.0095, "theta": -0.004, "rho": -0.0011, "theo": 0.0384, "change": -0.025, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T14:33:12", "percent_change": -55.5556, "prev_day_close": 0.0450000017881393}, {"option": "CVX261218C00155000", "bid": 61.0, "bid_size": 167.0, "ask": 63.6, "ask_size": 202.0, "iv": 0.5464, "open_interest": 488.0, "volume": 3.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0555, "theo": 62.1426, "change": -6.95, "open": 66.71, "high": 66.71, "low": 64.5, "tick": "down", "last_trade_price": 64.5, "last_trade_time": "2026-11-04T10:01:50", "percent_change": -9.72708, "prev_day_close": 71.4500007629394}, {"option": "CVX261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 300.0, "iv": 0.4829, "open_interest": 1948.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0006, "vega": 0.0144, "theta": -0.0059, "rho": -0.0017, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T14:02:35", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "CVX261218C00160000", "bid": 56.2, "bid_size": 131.0, "ask": 58.8, "ask_size": 112.0, "iv": 0.5528, "open_interest": 1359.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0003, "vega": 0.0031, "theta": 0.0, "rho": 0.058, "theo": 57.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.76, "last_trade_time": "2026-11-02T11:10:19", "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "CVX261218P00160000", "bid": 0.01, "bid_size": 199.0, "ask": 0.13, "ask_size": 168.0, "iv": 0.3674, "open_interest": 2436.0, "volume": 5.0, "delta": -0.0104, "gamma": 0.001, "vega": 0.0214, "theta": -0.0086, "rho": -0.0027, "theo": 0.1011, "change": -0.005, "open": 0.14, "high": 0.14, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T15:57:07", "percent_change": -6.66666, "prev_day_close": 0.0749999983236194}, {"option": "CVX261218C00165000", "bid": 51.05, "bid_size": 221.0, "ask": 53.6, "ask_size": 107.0, "iv": 0.4617, "open_interest": 822.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0006, "vega": 0.007, "theta": 0.0, "rho": 0.0614, "theo": 52.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.6, "last_trade_time": "2026-10-30T13:16:33", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "CVX261218P00165000", "bid": 0.06, "bid_size": 216.0, "ask": 0.17, "ask_size": 167.0, "iv": 0.356, "open_interest": 3268.0, "volume": 145.0, "delta": -0.0162, "gamma": 0.0014, "vega": 0.0312, "theta": -0.0124, "rho": -0.0042, "theo": 0.1622, "change": 0.045, "open": 0.11, "high": 0.17, "low": 0.11, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T15:57:01", "percent_change": 60.0, "prev_day_close": 0.0749999983236194}, {"option": "CVX261218C00170000", "bid": 46.3, "bid_size": 127.0, "ask": 48.8, "ask_size": 205.0, "iv": 0.4656, "open_interest": 1038.0, "volume": 12.0, "delta": 0.9921, "gamma": 0.0012, "vega": 0.0145, "theta": -0.0007, "rho": 0.0663, "theo": 47.2064, "change": -10.375, "open": 48.69, "high": 48.69, "low": 46.0, "tick": "no_change", "last_trade_price": 46.0, "last_trade_time": "2026-11-04T13:23:33", "percent_change": -18.4035, "prev_day_close": 56.375}, {"option": "CVX261218P00170000", "bid": 0.16, "bid_size": 187.0, "ask": 0.32, "ask_size": 278.0, "iv": 0.3591, "open_interest": 2864.0, "volume": 4.0, "delta": -0.025, "gamma": 0.0021, "vega": 0.0449, "theta": -0.0175, "rho": -0.0065, "theo": 0.2584, "change": 0.07, "open": 0.23, "high": 0.37, "low": 0.23, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T15:54:01", "percent_change": 41.1765, "prev_day_close": 0.169999998062849}, {"option": "CVX261218C00175000", "bid": 40.85, "bid_size": 177.0, "ask": 43.9, "ask_size": 195.0, "iv": 0.385, "open_interest": 2229.0, "volume": 2.0, "delta": 0.9837, "gamma": 0.0022, "vega": 0.0274, "theta": -0.0091, "rho": 0.0734, "theo": 42.2697, "change": -7.175, "open": 44.31, "high": 44.31, "low": 44.2, "tick": "down", "last_trade_price": 44.2, "last_trade_time": "2026-11-04T10:04:42", "percent_change": -13.9659, "prev_day_close": 51.375}, {"option": "CVX261218P00175000", "bid": 0.17, "bid_size": 365.0, "ask": 0.6, "ask_size": 478.0, "iv": 0.35, "open_interest": 2701.0, "volume": 27.0, "delta": -0.0379, "gamma": 0.0031, "vega": 0.0632, "theta": -0.0242, "rho": -0.0099, "theo": 0.4079, "change": 0.205, "open": 0.3, "high": 0.47, "low": 0.3, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-04T13:25:43", "percent_change": 87.234, "prev_day_close": 0.235000006854534}, {"option": "CVX261218C00180000", "bid": 36.0, "bid_size": 222.0, "ask": 38.85, "ask_size": 239.0, "iv": 0.3521, "open_interest": 1568.0, "volume": 2.0, "delta": 0.9686, "gamma": 0.0038, "vega": 0.0476, "theta": -0.0211, "rho": 0.083, "theo": 37.3909, "change": -6.6, "open": 39.98, "high": 39.98, "low": 39.95, "tick": "down", "last_trade_price": 39.95, "last_trade_time": "2026-11-04T10:37:26", "percent_change": -14.1783, "prev_day_close": 46.5499992370606}, {"option": "CVX261218P00180000", "bid": 0.57, "bid_size": 93.0, "ask": 0.72, "ask_size": 255.0, "iv": 0.3458, "open_interest": 2838.0, "volume": 48.0, "delta": -0.0567, "gamma": 0.0044, "vega": 0.0871, "theta": -0.0328, "rho": -0.0147, "theo": 0.6373, "change": 0.32, "open": 0.39, "high": 0.68, "low": 0.21, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-04T15:43:41", "percent_change": 94.1176, "prev_day_close": 0.340000003576279}, {"option": "CVX261218C00185000", "bid": 31.7, "bid_size": 185.0, "ask": 33.9, "ask_size": 183.0, "iv": 0.3587, "open_interest": 1654.0, "volume": 54.0, "delta": 0.944, "gamma": 0.0059, "vega": 0.0763, "theta": -0.0363, "rho": 0.0949, "theo": 32.6121, "change": -9.735, "open": 33.22, "high": 33.22, "low": 31.29, "tick": "down", "last_trade_price": 31.29, "last_trade_time": "2026-11-04T12:50:25", "percent_change": -23.7294, "prev_day_close": 41.0250015258789}, {"option": "CVX261218P00185000", "bid": 0.93, "bid_size": 86.0, "ask": 1.06, "ask_size": 169.0, "iv": 0.3379, "open_interest": 1514.0, "volume": 71.0, "delta": -0.0832, "gamma": 0.0061, "vega": 0.1166, "theta": -0.0432, "rho": -0.0215, "theo": 0.9817, "change": 0.48, "open": 0.83, "high": 1.18, "low": 0.79, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-04T15:45:29", "percent_change": 94.1176, "prev_day_close": 0.510000005364418}, {"option": "CVX261218C00190000", "bid": 27.05, "bid_size": 203.0, "ask": 28.7, "ask_size": 123.0, "iv": 0.3187, "open_interest": 1405.0, "volume": 12.0, "delta": 0.9072, "gamma": 0.0085, "vega": 0.1203, "theta": -0.0533, "rho": 0.1082, "theo": 27.9888, "change": -10.0, "open": 32.3, "high": 32.3, "low": 26.2, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-11-04T12:17:44", "percent_change": -27.6243, "prev_day_close": 36.1999988555908}, {"option": "CVX261218P00190000", "bid": 1.42, "bid_size": 185.0, "ask": 1.72, "ask_size": 368.0, "iv": 0.3349, "open_interest": 3035.0, "volume": 59.0, "delta": -0.119, "gamma": 0.0081, "vega": 0.1504, "theta": -0.0551, "rho": -0.0305, "theo": 1.4845, "change": 0.65, "open": 1.15, "high": 1.65, "low": 0.89, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T15:58:58", "percent_change": 76.4706, "prev_day_close": 0.849999994039536}, {"option": "CVX261218C00195000", "bid": 22.2, "bid_size": 248.0, "ask": 24.55, "ask_size": 153.0, "iv": 0.308, "open_interest": 1589.0, "volume": 35.0, "delta": 0.8571, "gamma": 0.0112, "vega": 0.1699, "theta": -0.0696, "rho": 0.1393, "theo": 23.5874, "change": -9.73, "open": 25.45, "high": 25.45, "low": 21.93, "tick": "no_change", "last_trade_price": 21.97, "last_trade_time": "2026-11-04T12:30:02", "percent_change": -30.694, "prev_day_close": 31.6999998092651}, {"option": "CVX261218P00195000", "bid": 2.08, "bid_size": 180.0, "ask": 2.31, "ask_size": 221.0, "iv": 0.3219, "open_interest": 2065.0, "volume": 118.0, "delta": -0.1655, "gamma": 0.0104, "vega": 0.1871, "theta": -0.0676, "rho": -0.042, "theo": 2.1929, "change": 0.93, "open": 1.86, "high": 2.53, "low": 1.7, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T15:50:23", "percent_change": 73.2283, "prev_day_close": 1.26999998092651}, {"option": "CVX261218C00200000", "bid": 18.35, "bid_size": 220.0, "ask": 20.7, "ask_size": 203.0, "iv": 0.3168, "open_interest": 2560.0, "volume": 38.0, "delta": 0.7942, "gamma": 0.0137, "vega": 0.212, "theta": -0.083, "rho": 0.1468, "theo": 19.4773, "change": -7.5, "open": 24.0, "high": 24.0, "low": 18.5, "tick": "up", "last_trade_price": 19.55, "last_trade_time": "2026-11-04T14:21:33", "percent_change": -27.7264, "prev_day_close": 27.0499992370605}, {"option": "CVX261218P00200000", "bid": 3.0, "bid_size": 217.0, "ask": 3.3, "ask_size": 138.0, "iv": 0.3141, "open_interest": 4384.0, "volume": 1677.0, "delta": -0.2235, "gamma": 0.0127, "vega": 0.2239, "theta": -0.0797, "rho": -0.056, "theo": 3.1603, "change": 1.36, "open": 2.3, "high": 3.75, "low": 2.3, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-11-04T15:43:12", "percent_change": 72.7273, "prev_day_close": 1.86999994516373}, {"option": "CVX261218C00210000", "bid": 12.25, "bid_size": 7.0, "ask": 12.7, "ask_size": 90.0, "iv": 0.3054, "open_interest": 4910.0, "volume": 53.0, "delta": 0.6359, "gamma": 0.0174, "vega": 0.2787, "theta": -0.0985, "rho": 0.1409, "theo": 12.3562, "change": -6.795, "open": 14.6, "high": 14.6, "low": 11.0, "tick": "up", "last_trade_price": 12.38, "last_trade_time": "2026-11-04T15:59:00", "percent_change": -35.4368, "prev_day_close": 19.1750001907349}, {"option": "CVX261218P00210000", "bid": 5.85, "bid_size": 255.0, "ask": 6.25, "ask_size": 81.0, "iv": 0.2985, "open_interest": 2541.0, "volume": 286.0, "delta": -0.374, "gamma": 0.017, "vega": 0.2828, "theta": -0.0974, "rho": -0.0896, "theo": 6.1246, "change": 2.605, "open": 4.78, "high": 7.15, "low": 4.78, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-11-04T15:39:03", "percent_change": 68.1046, "prev_day_close": 3.82500004768372}, {"option": "CVX261218C00220000", "bid": 6.95, "bid_size": 162.0, "ask": 7.35, "ask_size": 291.0, "iv": 0.295, "open_interest": 4711.0, "volume": 602.0, "delta": 0.4551, "gamma": 0.0183, "vega": 0.2961, "theta": -0.0979, "rho": 0.1128, "theo": 7.0457, "change": -5.025, "open": 8.3, "high": 8.4, "low": 6.29, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-04T15:52:43", "percent_change": -41.4433, "prev_day_close": 12.125}, {"option": "CVX261218P00220000", "bid": 10.15, "bid_size": 288.0, "ask": 11.0, "ask_size": 37.0, "iv": 0.2818, "open_interest": 3553.0, "volume": 245.0, "delta": -0.5548, "gamma": 0.0186, "vega": 0.2944, "theta": -0.099, "rho": -0.1236, "theo": 10.8582, "change": 3.8, "open": 8.85, "high": 12.0, "low": 8.85, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-11-04T15:44:46", "percent_change": 53.1469, "prev_day_close": 7.14999985694885}, {"option": "CVX261218C00230000", "bid": 3.55, "bid_size": 80.0, "ask": 3.9, "ask_size": 244.0, "iv": 0.2907, "open_interest": 6435.0, "volume": 908.0, "delta": 0.2862, "gamma": 0.0159, "vega": 0.2551, "theta": -0.0818, "rho": 0.0728, "theo": 3.5946, "change": -3.3, "open": 5.25, "high": 5.25, "low": 3.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-11-04T15:56:06", "percent_change": -46.8085, "prev_day_close": 7.04999995231628}, {"option": "CVX261218P00230000", "bid": 16.6, "bid_size": 232.0, "ask": 18.1, "ask_size": 231.0, "iv": 0.2802, "open_interest": 700.0, "volume": 155.0, "delta": -0.7286, "gamma": 0.0164, "vega": 0.2462, "theta": -0.0824, "rho": -0.1409, "theo": 17.479, "change": 5.85, "open": 15.32, "high": 18.0, "low": 14.8, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-11-04T15:29:37", "percent_change": 48.5477, "prev_day_close": 12.0499997138977}, {"option": "CVX261218C00240000", "bid": 1.59, "bid_size": 202.0, "ask": 1.86, "ask_size": 268.0, "iv": 0.2868, "open_interest": 15917.0, "volume": 393.0, "delta": 0.1589, "gamma": 0.0114, "vega": 0.1833, "theta": -0.0576, "rho": 0.0407, "theo": 1.6682, "change": -2.015, "open": 2.4, "high": 2.4, "low": 1.39, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-11-04T15:50:23", "percent_change": -54.094, "prev_day_close": 3.72499990463257}, {"option": "CVX261218P00240000", "bid": 24.6, "bid_size": 167.0, "ask": 26.75, "ask_size": 153.0, "iv": 0.2836, "open_interest": 160.0, "volume": 51.0, "delta": -0.8603, "gamma": 0.0117, "vega": 0.1661, "theta": -0.055, "rho": -0.1416, "theo": 25.6748, "change": 8.415, "open": 23.3, "high": 27.14, "low": 23.14, "tick": "up", "last_trade_price": 27.14, "last_trade_time": "2026-11-04T12:34:08", "percent_change": 44.9399, "prev_day_close": 18.7249994277954}, {"option": "CVX261218C00250000", "bid": 0.7, "bid_size": 127.0, "ask": 0.85, "ask_size": 180.0, "iv": 0.2894, "open_interest": 13653.0, "volume": 273.0, "delta": 0.0814, "gamma": 0.007, "vega": 0.1152, "theta": -0.0359, "rho": 0.0208, "theo": 0.7437, "change": -1.02, "open": 1.23, "high": 1.26, "low": 0.64, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-11-04T15:59:54", "percent_change": -56.6667, "prev_day_close": 1.80000001192093}, {"option": "CVX261218P00250000", "bid": 33.45, "bid_size": 118.0, "ask": 36.35, "ask_size": 95.0, "iv": 0.2884, "open_interest": 84.0, "volume": 31.0, "delta": -0.938, "gamma": 0.0067, "vega": 0.0925, "theta": -0.0285, "rho": -0.1258, "theo": 34.8842, "change": 9.0, "open": 33.0, "high": 36.1, "low": 31.4, "tick": "up", "last_trade_price": 36.1, "last_trade_time": "2026-11-04T12:34:23", "percent_change": 33.2103, "prev_day_close": 27.0999994277954}, {"option": "CVX261218C00260000", "bid": 0.3, "bid_size": 136.0, "ask": 0.51, "ask_size": 486.0, "iv": 0.3039, "open_interest": 1047.0, "volume": 38.0, "delta": 0.0415, "gamma": 0.004, "vega": 0.0687, "theta": -0.0216, "rho": 0.0106, "theo": 0.3471, "change": -0.54, "open": 0.71, "high": 0.71, "low": 0.28, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-04T15:07:59", "percent_change": -61.3636, "prev_day_close": 0.879999995231628}, {"option": "CVX261218P00260000", "bid": 43.4, "bid_size": 78.0, "ask": 46.05, "ask_size": 20.0, "iv": 0.322, "open_interest": 12.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0034, "vega": 0.0458, "theta": -0.0103, "rho": -0.1166, "theo": 44.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.9, "last_trade_time": "2026-10-30T15:19:07", "percent_change": 0.0, "prev_day_close": 36.125}, {"option": "CVX261218C00270000", "bid": 0.03, "bid_size": 233.0, "ask": 0.29, "ask_size": 415.0, "iv": 0.3037, "open_interest": 523.0, "volume": 479.0, "delta": 0.0229, "gamma": 0.0023, "vega": 0.0423, "theta": -0.0138, "rho": 0.0058, "theo": 0.1836, "change": -0.425, "open": 0.13, "high": 0.2, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:28:06", "percent_change": -97.7011, "prev_day_close": 0.435000002384186}, {"option": "CVX261218P00270000", "bid": 53.15, "bid_size": 37.0, "ask": 55.65, "ask_size": 17.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0017, "vega": 0.0221, "theta": -0.0001, "rho": -0.1119, "theo": 54.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.05, "last_trade_time": "2026-11-02T11:37:19", "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "CVX261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 781.0, "iv": 0.3576, "open_interest": 625.0, "volume": 1.0, "delta": 0.014, "gamma": 0.0014, "vega": 0.0278, "theta": -0.0095, "rho": 0.0035, "theo": 0.1107, "change": -0.225, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:08:15", "percent_change": -69.2308, "prev_day_close": 0.324999995529652}, {"option": "CVX261218P00280000", "bid": 63.1, "bid_size": 37.0, "ask": 65.75, "ask_size": 17.0, "iv": 0.3211, "open_interest": 7.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0009, "vega": 0.0117, "theta": 0.0, "rho": -0.1122, "theo": 64.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.6, "last_trade_time": "2026-10-26T10:22:40", "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "CVX261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1099.0, "iv": 0.3614, "open_interest": 418.0, "volume": 7.0, "delta": 0.0092, "gamma": 0.0009, "vega": 0.0193, "theta": -0.0069, "rho": 0.0023, "theo": 0.0729, "change": -0.085, "open": 0.01, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T11:10:26", "percent_change": -58.6207, "prev_day_close": 0.144999999552965}, {"option": "CVX261218P00290000", "bid": 73.05, "bid_size": 37.0, "ask": 75.55, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0005, "vega": 0.0072, "theta": 0.0, "rho": -0.1141, "theo": 74.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.0, "last_trade_time": "2026-05-06T11:07:16", "percent_change": 0.0, "prev_day_close": 65.6749992370606}, {"option": "CVX261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 114.0, "iv": 0.3865, "open_interest": 294.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0006, "vega": 0.0139, "theta": -0.0052, "rho": 0.0016, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T10:03:25", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CVX261218P00300000", "bid": 82.7, "bid_size": 37.0, "ask": 85.55, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0003, "vega": 0.0043, "theta": 0.0, "rho": -0.1177, "theo": 84.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.1, "last_trade_time": "2026-09-15T12:21:17", "percent_change": 0.0, "prev_day_close": 75.625}, {"option": "CVX261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 4.0, "iv": 0.41, "open_interest": 87.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0004, "vega": 0.0103, "theta": -0.004, "rho": 0.0011, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T11:10:31", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "CVX261218P00310000", "bid": 92.25, "bid_size": 33.0, "ask": 96.15, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0025, "theta": 0.0, "rho": -0.1204, "theo": 94.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.95, "last_trade_time": "2026-05-06T11:08:34", "percent_change": 0.0, "prev_day_close": 85.7000007629394}, {"option": "CVX270115C00070000", "bid": 145.7, "bid_size": 33.0, "ask": 148.35, "ask_size": 33.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0249, "theo": 147.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.96, "last_trade_time": "2026-09-15T13:09:53", "percent_change": 0.0, "prev_day_close": 155.974998474121}, {"option": "CVX270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 162.0, "iv": 1.4203, "open_interest": 199.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-02T10:16:15", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "CVX270115C00075000", "bid": 140.7, "bid_size": 33.0, "ask": 143.35, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0266, "theo": 142.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.42, "last_trade_time": "2026-05-18T14:24:25", "percent_change": 0.0, "prev_day_close": 151.099998474121}, {"option": "CVX270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 21.0, "iv": 0.9037, "open_interest": 814.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0002, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T10:11:04", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "CVX270115C00080000", "bid": 135.2, "bid_size": 33.0, "ask": 138.35, "ask_size": 33.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0284, "theo": 137.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.01, "last_trade_time": "2026-08-20T14:00:46", "percent_change": 0.0, "prev_day_close": 145.950004577637}, {"option": "CVX270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 20.0, "iv": 0.8584, "open_interest": 434.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0002, "rho": -0.0001, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-06T10:28:54", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "CVX270115C00085000", "bid": 130.5, "bid_size": 33.0, "ask": 134.15, "ask_size": 33.0, "iv": 1.1093, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0302, "theo": 132.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.2, "last_trade_time": "2026-05-18T14:25:09", "percent_change": 0.0, "prev_day_close": 141.050003051758}, {"option": "CVX270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 65.0, "iv": 0.8617, "open_interest": 619.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0003, "rho": -0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T12:47:33", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "CVX270115C00090000", "bid": 125.7, "bid_size": 33.0, "ask": 128.65, "ask_size": 33.0, "iv": 0.8557, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.032, "theo": 127.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.12, "last_trade_time": "2026-05-18T14:24:13", "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "CVX270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 32.0, "iv": 0.7897, "open_interest": 2275.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0004, "rho": -0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T11:31:09", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "CVX270115C00095000", "bid": 120.7, "bid_size": 33.0, "ask": 123.7, "ask_size": 33.0, "iv": 0.8562, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0338, "theo": 122.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.5, "last_trade_time": "2026-05-18T14:25:09", "percent_change": 0.0, "prev_day_close": 130.974998474121}, {"option": "CVX270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 151.0, "iv": 0.8684, "open_interest": 2542.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0012, "theta": -0.0004, "rho": -0.0001, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T10:47:33", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "CVX270115C00100000", "bid": 115.55, "bid_size": 33.0, "ask": 118.4, "ask_size": 33.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0355, "theo": 117.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.05, "last_trade_time": "2026-09-25T13:20:38", "percent_change": 0.0, "prev_day_close": 126.075000762939}, {"option": "CVX270115P00100000", "bid": 0.01, "bid_size": 5.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.6254, "open_interest": 1796.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0015, "theta": -0.0005, "rho": -0.0002, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T10:42:58", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "CVX270115C00105000", "bid": 110.3, "bid_size": 33.0, "ask": 113.75, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0373, "theo": 112.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.55, "last_trade_time": "2026-05-18T14:25:09", "percent_change": 0.0, "prev_day_close": 121.099998474121}, {"option": "CVX270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 37.0, "iv": 0.7349, "open_interest": 314.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0019, "theta": -0.0006, "rho": -0.0002, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-18T10:08:52", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "CVX270115C00110000", "bid": 106.1, "bid_size": 40.0, "ask": 108.45, "ask_size": 37.0, "iv": 0.7615, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0391, "theo": 107.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.5, "last_trade_time": "2026-06-11T13:29:22", "percent_change": 0.0, "prev_day_close": 115.974998474121}, {"option": "CVX270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 191.0, "iv": 0.6205, "open_interest": 1166.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0024, "theta": -0.0007, "rho": -0.0003, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-14T14:43:14", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "CVX270115C00115000", "bid": 100.75, "bid_size": 37.0, "ask": 103.75, "ask_size": 37.0, "iv": 0.6864, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0409, "theo": 102.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.7, "last_trade_time": "2026-08-18T15:56:51", "percent_change": 0.0, "prev_day_close": 111.024997711182}, {"option": "CVX270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 465.0, "iv": 0.4995, "open_interest": 472.0, "volume": 4.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0009, "rho": -0.0004, "theo": 0.0113, "change": 0.06, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T09:37:23", "percent_change": 300.0, "prev_day_close": 0.0199999995529652}, {"option": "CVX270115C00120000", "bid": 95.9, "bid_size": 55.0, "ask": 98.4, "ask_size": 37.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0426, "theo": 97.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.1, "last_trade_time": "2026-08-19T15:55:21", "percent_change": 0.0, "prev_day_close": 105.975002288818}, {"option": "CVX270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 111.0, "iv": 0.5631, "open_interest": 1613.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0012, "rho": -0.0005, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T13:31:02", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "CVX270115C00125000", "bid": 91.15, "bid_size": 37.0, "ask": 93.55, "ask_size": 37.0, "iv": 0.6529, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0444, "theo": 92.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.7, "last_trade_time": "2026-08-18T15:56:52", "percent_change": 0.0, "prev_day_close": 101.075000762939}, {"option": "CVX270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 388.0, "iv": 0.5217, "open_interest": 1308.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0015, "rho": -0.0007, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T15:18:14", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CVX270115C00130000", "bid": 85.75, "bid_size": 81.0, "ask": 88.55, "ask_size": 62.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0462, "theo": 87.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.12, "last_trade_time": "2026-11-03T11:09:00", "percent_change": 0.0, "prev_day_close": 95.9750022888184}, {"option": "CVX270115P00130000", "bid": 0.02, "bid_size": 10.0, "ask": 0.23, "ask_size": 393.0, "iv": 0.4985, "open_interest": 1625.0, "volume": 24.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0074, "theta": -0.0019, "rho": -0.001, "theo": 0.0278, "change": -0.01, "open": 0.05, "high": 0.09, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:18:51", "percent_change": -25.0, "prev_day_close": 0.0399999991059303}, {"option": "CVX270115C00135000", "bid": 80.95, "bid_size": 327.0, "ask": 83.6, "ask_size": 222.0, "iv": 0.5141, "open_interest": 294.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0483, "theo": 82.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.39, "last_trade_time": "2026-11-02T12:11:58", "percent_change": 0.0, "prev_day_close": 91.1500015258789}, {"option": "CVX270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 628.0, "iv": 0.4299, "open_interest": 2509.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0003, "vega": 0.0101, "theta": -0.0026, "rho": -0.0014, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:07:33", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "CVX270115C00140000", "bid": 75.95, "bid_size": 368.0, "ask": 78.6, "ask_size": 219.0, "iv": 0.4679, "open_interest": 653.0, "volume": 3.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0503, "theo": 77.2485, "change": -10.51, "open": 75.64, "high": 75.64, "low": 75.64, "tick": "down", "last_trade_price": 75.64, "last_trade_time": "2026-11-04T13:30:24", "percent_change": -12.1997, "prev_day_close": 86.1500015258789}, {"option": "CVX270115P00140000", "bid": 0.02, "bid_size": 1.0, "ask": 0.1, "ask_size": 217.0, "iv": 0.3962, "open_interest": 2544.0, "volume": 8.0, "delta": -0.0048, "gamma": 0.0004, "vega": 0.0139, "theta": -0.0035, "rho": -0.0021, "theo": 0.0568, "change": 0.005, "open": 0.13, "high": 0.13, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:12:09", "percent_change": 11.1111, "prev_day_close": 0.0449999999254942}, {"option": "CVX270115C00145000", "bid": 70.95, "bid_size": 331.0, "ask": 73.5, "ask_size": 218.0, "iv": 0.0, "open_interest": 542.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.002, "theta": 0.0, "rho": 0.0528, "theo": 72.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 85.87, "last_trade_time": "2026-10-29T15:00:04", "percent_change": 0.0, "prev_day_close": 81.4250030517578}, {"option": "CVX270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 853.0, "iv": 0.4097, "open_interest": 3353.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0005, "vega": 0.0194, "theta": -0.0047, "rho": -0.003, "theo": 0.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T15:09:08", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "CVX270115C00150000", "bid": 66.1, "bid_size": 326.0, "ask": 68.6, "ask_size": 213.0, "iv": 0.4356, "open_interest": 587.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0003, "vega": 0.0042, "theta": 0.0, "rho": 0.0574, "theo": 67.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.87, "last_trade_time": "2026-11-02T15:13:31", "percent_change": 0.0, "prev_day_close": 76.4749984741211}, {"option": "CVX270115P00150000", "bid": 0.07, "bid_size": 107.0, "ask": 0.36, "ask_size": 261.0, "iv": 0.363, "open_interest": 5121.0, "volume": 144.0, "delta": -0.0102, "gamma": 0.0008, "vega": 0.0269, "theta": -0.0064, "rho": -0.0044, "theo": 0.1229, "change": 0.005, "open": 0.1, "high": 0.11, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T12:02:04", "percent_change": 4.7619, "prev_day_close": 0.105000000447035}, {"option": "CVX270115C00155000", "bid": 61.25, "bid_size": 291.0, "ask": 63.6, "ask_size": 289.0, "iv": 0.4208, "open_interest": 1556.0, "volume": 2.0, "delta": 0.9957, "gamma": 0.0006, "vega": 0.0092, "theta": 0.0, "rho": 0.0665, "theo": 62.294, "change": -10.275, "open": 67.1, "high": 67.1, "low": 61.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-11-04T11:52:21", "percent_change": -14.416, "prev_day_close": 71.2749977111816}, {"option": "CVX270115P00155000", "bid": 0.13, "bid_size": 125.0, "ask": 0.23, "ask_size": 191.0, "iv": 0.3597, "open_interest": 2777.0, "volume": 9.0, "delta": -0.0148, "gamma": 0.0011, "vega": 0.037, "theta": -0.0086, "rho": -0.0063, "theo": 0.1824, "change": -0.025, "open": 0.15, "high": 0.19, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T11:38:11", "percent_change": -14.2857, "prev_day_close": 0.175000006332994}, {"option": "CVX270115C00160000", "bid": 55.85, "bid_size": 330.0, "ask": 58.7, "ask_size": 291.0, "iv": 0.0, "open_interest": 1618.0, "volume": 6.0, "delta": 0.9909, "gamma": 0.0011, "vega": 0.02, "theta": -0.0022, "rho": 0.083, "theo": 57.3349, "change": -9.77, "open": 61.85, "high": 61.85, "low": 56.78, "tick": "no_change", "last_trade_price": 56.78, "last_trade_time": "2026-11-04T14:38:16", "percent_change": -14.6807, "prev_day_close": 66.5499992370606}, {"option": "CVX270115P00160000", "bid": 0.22, "bid_size": 102.0, "ask": 0.3, "ask_size": 38.0, "iv": 0.3489, "open_interest": 1891.0, "volume": 20.0, "delta": -0.0214, "gamma": 0.0015, "vega": 0.0505, "theta": -0.0116, "rho": -0.0092, "theo": 0.2705, "change": 0.035, "open": 0.21, "high": 0.27, "low": 0.21, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T13:55:58", "percent_change": 14.8936, "prev_day_close": 0.234999999403954}, {"option": "CVX270115C00165000", "bid": 50.85, "bid_size": 350.0, "ask": 53.8, "ask_size": 226.0, "iv": 0.3094, "open_interest": 1340.0, "volume": 1.0, "delta": 0.9824, "gamma": 0.002, "vega": 0.0377, "theta": -0.0084, "rho": 0.1097, "theo": 52.4116, "change": -8.195, "open": 53.38, "high": 53.38, "low": 53.38, "tick": "down", "last_trade_price": 53.38, "last_trade_time": "2026-11-04T11:32:15", "percent_change": -13.309, "prev_day_close": 61.5750007629394}, {"option": "CVX270115P00165000", "bid": 0.15, "bid_size": 895.0, "ask": 0.54, "ask_size": 694.0, "iv": 0.3337, "open_interest": 3394.0, "volume": 67.0, "delta": -0.0307, "gamma": 0.0021, "vega": 0.0681, "theta": -0.0154, "rho": -0.0131, "theo": 0.3997, "change": 0.095, "open": 0.4, "high": 0.42, "low": 0.39, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T14:12:47", "percent_change": 31.1475, "prev_day_close": 0.304999999701977}, {"option": "CVX270115C00170000", "bid": 46.15, "bid_size": 478.0, "ask": 48.4, "ask_size": 247.0, "iv": 0.0, "open_interest": 2130.0, "volume": 11.0, "delta": 0.9687, "gamma": 0.003, "vega": 0.0633, "theta": -0.0159, "rho": 0.1468, "theo": 47.5495, "change": -9.765, "open": 49.5, "high": 49.75, "low": 46.61, "tick": "no_change", "last_trade_price": 46.61, "last_trade_time": "2026-11-04T14:44:07", "percent_change": -17.3215, "prev_day_close": 56.375}, {"option": "CVX270115P00170000", "bid": 0.53, "bid_size": 86.0, "ask": 0.65, "ask_size": 197.0, "iv": 0.335, "open_interest": 2356.0, "volume": 90.0, "delta": -0.0436, "gamma": 0.0029, "vega": 0.0904, "theta": -0.0201, "rho": -0.0186, "theo": 0.5865, "change": 0.28, "open": 0.28, "high": 0.61, "low": 0.28, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-04T14:52:24", "percent_change": 93.3333, "prev_day_close": 0.299999997019768}, {"option": "CVX270115C00175000", "bid": 41.4, "bid_size": 394.0, "ask": 43.85, "ask_size": 274.0, "iv": 0.3097, "open_interest": 1479.0, "volume": 15.0, "delta": 0.9492, "gamma": 0.0042, "vega": 0.0963, "theta": -0.0237, "rho": 0.1902, "theo": 42.78, "change": -9.505, "open": 44.75, "high": 44.75, "low": 41.51, "tick": "up", "last_trade_price": 41.97, "last_trade_time": "2026-11-04T13:59:46", "percent_change": -18.4653, "prev_day_close": 51.4750003814697}, {"option": "CVX270115P00175000", "bid": 0.79, "bid_size": 64.0, "ask": 1.1, "ask_size": 476.0, "iv": 0.3355, "open_interest": 2371.0, "volume": 40.0, "delta": -0.0608, "gamma": 0.0038, "vega": 0.1175, "theta": -0.0258, "rho": -0.0259, "theo": 0.8495, "change": 0.365, "open": 0.94, "high": 0.94, "low": 0.94, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-11-04T13:04:47", "percent_change": 63.4783, "prev_day_close": 0.575000017881394}, {"option": "CVX270115C00180000", "bid": 37.25, "bid_size": 274.0, "ask": 39.0, "ask_size": 327.0, "iv": 0.3196, "open_interest": 2912.0, "volume": 26.0, "delta": 0.9232, "gamma": 0.0054, "vega": 0.1369, "theta": -0.0311, "rho": 0.2326, "theo": 38.1368, "change": -9.425, "open": 40.0, "high": 40.0, "low": 37.2, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-11-04T13:27:39", "percent_change": -20.0852, "prev_day_close": 46.9249992370606}, {"option": "CVX270115P00180000", "bid": 1.13, "bid_size": 115.0, "ask": 1.29, "ask_size": 112.0, "iv": 0.3198, "open_interest": 4658.0, "volume": 24.0, "delta": -0.0839, "gamma": 0.005, "vega": 0.1499, "theta": -0.0324, "rho": -0.0356, "theo": 1.2209, "change": 0.455, "open": 0.97, "high": 1.33, "low": 0.89, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T15:37:41", "percent_change": 57.2327, "prev_day_close": 0.7950000166893}, {"option": "CVX270115C00185000", "bid": 32.0, "bid_size": 397.0, "ask": 34.9, "ask_size": 296.0, "iv": 0.3022, "open_interest": 7961.0, "volume": 6.0, "delta": 0.891, "gamma": 0.0067, "vega": 0.1806, "theta": -0.0382, "rho": 0.2785, "theo": 33.6529, "change": -8.955, "open": 34.7, "high": 34.7, "low": 32.32, "tick": "down", "last_trade_price": 32.32, "last_trade_time": "2026-11-04T12:50:25", "percent_change": -21.6959, "prev_day_close": 41.2749996185303}, {"option": "CVX270115P00185000", "bid": 1.51, "bid_size": 211.0, "ask": 1.98, "ask_size": 374.0, "iv": 0.315, "open_interest": 7947.0, "volume": 36.0, "delta": -0.1136, "gamma": 0.0064, "vega": 0.1867, "theta": -0.0399, "rho": -0.048, "theo": 1.731, "change": 0.63, "open": 1.46, "high": 1.85, "low": 1.09, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-11-04T15:12:44", "percent_change": 56.7568, "prev_day_close": 1.10999995470047}, {"option": "CVX270115C00190000", "bid": 28.1, "bid_size": 335.0, "ask": 30.45, "ask_size": 301.0, "iv": 0.3044, "open_interest": 3578.0, "volume": 138.0, "delta": 0.8523, "gamma": 0.008, "vega": 0.223, "theta": -0.0454, "rho": 0.3033, "theo": 29.3603, "change": -8.05, "open": 33.65, "high": 33.65, "low": 28.08, "tick": "up", "last_trade_price": 29.15, "last_trade_time": "2026-11-04T15:19:22", "percent_change": -21.6398, "prev_day_close": 37.2000007629394}, {"option": "CVX270115P00190000", "bid": 2.26, "bid_size": 62.0, "ask": 2.6, "ask_size": 290.0, "iv": 0.309, "open_interest": 2437.0, "volume": 126.0, "delta": -0.1508, "gamma": 0.008, "vega": 0.2264, "theta": -0.0478, "rho": -0.0632, "theo": 2.4161, "change": 0.895, "open": 2.0, "high": 2.7, "low": 1.92, "tick": "no_change", "last_trade_price": 2.39, "last_trade_time": "2026-11-04T14:47:34", "percent_change": 59.8662, "prev_day_close": 1.49500000476837}, {"option": "CVX270115C00195000", "bid": 23.75, "bid_size": 385.0, "ask": 26.4, "ask_size": 349.0, "iv": 0.2946, "open_interest": 3950.0, "volume": 2.0, "delta": 0.8068, "gamma": 0.0095, "vega": 0.2637, "theta": -0.0528, "rho": 0.3004, "theo": 25.2889, "change": -5.9, "open": 27.3, "high": 27.4, "low": 27.3, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-11-04T10:26:09", "percent_change": -17.7177, "prev_day_close": 33.2999992370606}, {"option": "CVX270115P00195000", "bid": 3.1, "bid_size": 84.0, "ask": 3.4, "ask_size": 99.0, "iv": 0.3004, "open_interest": 3537.0, "volume": 76.0, "delta": -0.196, "gamma": 0.0096, "vega": 0.2668, "theta": -0.0557, "rho": -0.0811, "theo": 3.3156, "change": 1.27, "open": 2.6, "high": 3.7, "low": 2.17, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T15:13:50", "percent_change": 59.6244, "prev_day_close": 2.12999999523163}, {"option": "CVX270115C00200000", "bid": 20.05, "bid_size": 386.0, "ask": 22.5, "ask_size": 346.0, "iv": 0.291, "open_interest": 6572.0, "volume": 115.0, "delta": 0.754, "gamma": 0.0111, "vega": 0.3023, "theta": -0.06, "rho": 0.2885, "theo": 21.4719, "change": -7.925, "open": 22.85, "high": 23.83, "low": 19.79, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-11-04T15:11:26", "percent_change": -27.3041, "prev_day_close": 29.0250005722046}, {"option": "CVX270115P00200000", "bid": 4.2, "bid_size": 146.0, "ask": 4.6, "ask_size": 308.0, "iv": 0.2953, "open_interest": 3697.0, "volume": 292.0, "delta": -0.2495, "gamma": 0.0112, "vega": 0.3051, "theta": -0.063, "rho": -0.1016, "theo": 4.4707, "change": 1.455, "open": 4.0, "high": 5.0, "low": 3.69, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-11-04T14:55:12", "percent_change": 48.581, "prev_day_close": 2.99500000476837}, {"option": "CVX270115C00210000", "bid": 14.55, "bid_size": 46.0, "ask": 15.2, "ask_size": 337.0, "iv": 0.2916, "open_interest": 12646.0, "volume": 41.0, "delta": 0.628, "gamma": 0.0137, "vega": 0.3619, "theta": -0.0709, "rho": 0.248, "theo": 14.7513, "change": -6.125, "open": 18.1, "high": 18.1, "low": 13.65, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-11-04T15:52:54", "percent_change": -28.7222, "prev_day_close": 21.3250007629395}, {"option": "CVX270115P00210000", "bid": 7.45, "bid_size": 135.0, "ask": 8.0, "ask_size": 138.0, "iv": 0.2881, "open_interest": 2450.0, "volume": 172.0, "delta": -0.3793, "gamma": 0.0141, "vega": 0.3634, "theta": -0.0738, "rho": -0.148, "theo": 7.7281, "change": 2.45, "open": 6.41, "high": 8.55, "low": 6.3, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-04T15:49:00", "percent_change": 46.2264, "prev_day_close": 5.29999995231628}, {"option": "CVX270115C00220000", "bid": 9.35, "bid_size": 86.0, "ask": 9.8, "ask_size": 311.0, "iv": 0.2841, "open_interest": 4702.0, "volume": 91.0, "delta": 0.4848, "gamma": 0.0148, "vega": 0.3812, "theta": -0.0736, "rho": 0.1951, "theo": 9.4637, "change": -4.75, "open": 12.16, "high": 12.16, "low": 8.65, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-04T15:58:33", "percent_change": -32.4232, "prev_day_close": 14.6500000953674}, {"option": "CVX270115P00220000", "bid": 12.0, "bid_size": 299.0, "ask": 12.75, "ask_size": 64.0, "iv": 0.279, "open_interest": 2313.0, "volume": 468.0, "delta": -0.528, "gamma": 0.0154, "vega": 0.3782, "theta": -0.0764, "rho": -0.1915, "theo": 12.4564, "change": 3.875, "open": 11.55, "high": 13.75, "low": 10.9, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-11-04T15:41:56", "percent_change": 43.9094, "prev_day_close": 8.82499980926514}, {"option": "CVX270115C00230000", "bid": 5.6, "bid_size": 55.0, "ask": 5.95, "ask_size": 318.0, "iv": 0.2795, "open_interest": 5690.0, "volume": 181.0, "delta": 0.3447, "gamma": 0.0138, "vega": 0.353, "theta": -0.0671, "rho": 0.1406, "theo": 5.6818, "change": -3.7, "open": 8.0, "high": 8.0, "low": 5.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-04T15:53:51", "percent_change": -38.7435, "prev_day_close": 9.5499997138977}, {"option": "CVX270115P00230000", "bid": 18.05, "bid_size": 238.0, "ask": 19.75, "ask_size": 260.0, "iv": 0.2811, "open_interest": 1232.0, "volume": 55.0, "delta": -0.6756, "gamma": 0.0147, "vega": 0.3406, "theta": -0.0699, "rho": -0.2177, "theo": 18.7563, "change": 5.025, "open": 18.0, "high": 19.9, "low": 16.73, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-11-04T15:22:28", "percent_change": 36.4791, "prev_day_close": 13.7750000953674}, {"option": "CVX270115C00240000", "bid": 3.15, "bid_size": 122.0, "ask": 3.45, "ask_size": 368.0, "iv": 0.2774, "open_interest": 2293.0, "volume": 1000.0, "delta": 0.2278, "gamma": 0.0114, "vega": 0.2909, "theta": -0.0547, "rho": 0.0936, "theo": 3.2453, "change": -2.6, "open": 4.62, "high": 4.62, "low": 2.75, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T15:58:49", "percent_change": -44.0678, "prev_day_close": 5.90000009536743}, {"option": "CVX270115P00240000", "bid": 25.3, "bid_size": 250.0, "ask": 27.65, "ask_size": 202.0, "iv": 0.2758, "open_interest": 254.0, "volume": 1.0, "delta": -0.8013, "gamma": 0.0123, "vega": 0.2628, "theta": -0.0565, "rho": -0.2148, "theo": 26.4689, "change": 7.875, "open": 28.0, "high": 28.0, "low": 28.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-04T12:18:15", "percent_change": 39.1304, "prev_day_close": 20.125}, {"option": "CVX270115C00250000", "bid": 1.7, "bid_size": 66.0, "ask": 1.93, "ask_size": 293.0, "iv": 0.2781, "open_interest": 4192.0, "volume": 140.0, "delta": 0.1426, "gamma": 0.0084, "vega": 0.2186, "theta": -0.041, "rho": 0.0588, "theo": 1.8068, "change": -1.7, "open": 1.41, "high": 2.57, "low": 1.41, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T15:48:49", "percent_change": -49.2754, "prev_day_close": 3.44999992847443}, {"option": "CVX270115P00250000", "bid": 34.25, "bid_size": 177.0, "ask": 36.4, "ask_size": 188.0, "iv": 0.2822, "open_interest": 119.0, "volume": 2.0, "delta": -0.8918, "gamma": 0.0088, "vega": 0.1741, "theta": -0.0395, "rho": -0.1845, "theo": 35.2485, "change": 5.425, "open": 33.4, "high": 33.45, "low": 33.4, "tick": "up", "last_trade_price": 33.45, "last_trade_time": "2026-11-04T09:50:01", "percent_change": 19.3577, "prev_day_close": 28.0249996185303}, {"option": "CVX270115C00260000", "bid": 0.8, "bid_size": 198.0, "ask": 1.17, "ask_size": 445.0, "iv": 0.2812, "open_interest": 2490.0, "volume": 131.0, "delta": 0.0874, "gamma": 0.0058, "vega": 0.1555, "theta": -0.0293, "rho": 0.0361, "theo": 1.0139, "change": -1.055, "open": 1.45, "high": 1.45, "low": 0.79, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-04T13:30:27", "percent_change": -55.0914, "prev_day_close": 1.91499996185303}, {"option": "CVX270115P00260000", "bid": 43.45, "bid_size": 112.0, "ask": 45.75, "ask_size": 117.0, "iv": 0.2742, "open_interest": 30.0, "volume": 2.0, "delta": -0.9468, "gamma": 0.0055, "vega": 0.1014, "theta": -0.0229, "rho": -0.1492, "theo": 44.6766, "change": 8.48, "open": 46.8, "high": 46.8, "low": 45.23, "tick": "down", "last_trade_price": 45.23, "last_trade_time": "2026-11-04T15:09:17", "percent_change": 23.0748, "prev_day_close": 36.75}, {"option": "CVX270115C00270000", "bid": 0.22, "bid_size": 846.0, "ask": 0.66, "ask_size": 371.0, "iv": 0.2755, "open_interest": 694.0, "volume": 60.0, "delta": 0.0541, "gamma": 0.0039, "vega": 0.1081, "theta": -0.0207, "rho": 0.0223, "theo": 0.5898, "change": -0.63, "open": 0.72, "high": 0.72, "low": 0.42, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T12:59:50", "percent_change": -60.0, "prev_day_close": 1.05000001192093}, {"option": "CVX270115P00270000", "bid": 52.7, "bid_size": 92.0, "ask": 56.3, "ask_size": 95.0, "iv": 0.3037, "open_interest": 12.0, "volume": 1.0, "delta": -0.9753, "gamma": 0.0031, "vega": 0.0515, "theta": -0.01, "rho": -0.1328, "theo": 54.4337, "change": 6.425, "open": 52.5, "high": 52.5, "low": 52.5, "tick": "up", "last_trade_price": 52.5, "last_trade_time": "2026-11-04T09:33:32", "percent_change": 13.9447, "prev_day_close": 46.0749988555908}, {"option": "CVX270115C00280000", "bid": 0.18, "bid_size": 258.0, "ask": 0.45, "ask_size": 991.0, "iv": 0.295, "open_interest": 788.0, "volume": 12.0, "delta": 0.0346, "gamma": 0.0026, "vega": 0.0759, "theta": -0.0149, "rho": 0.0142, "theo": 0.3637, "change": -0.36, "open": 0.35, "high": 0.35, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T13:11:39", "percent_change": -60.0, "prev_day_close": 0.599999994039536}, {"option": "CVX270115P00280000", "bid": 62.35, "bid_size": 38.0, "ask": 66.25, "ask_size": 37.0, "iv": 0.286, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0016, "vega": 0.0261, "theta": -0.0018, "rho": -0.123, "theo": 64.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.35, "last_trade_time": "2026-09-14T09:40:33", "percent_change": 0.0, "prev_day_close": 56.0749988555908}, {"option": "CVX270115C00290000", "bid": 0.12, "bid_size": 148.0, "ask": 0.39, "ask_size": 1430.0, "iv": 0.3174, "open_interest": 735.0, "volume": 108.0, "delta": 0.0235, "gamma": 0.0018, "vega": 0.0552, "theta": -0.0112, "rho": 0.0096, "theo": 0.2432, "change": -0.175, "open": 0.25, "high": 0.29, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T13:13:32", "percent_change": -55.5556, "prev_day_close": 0.314999990165234}, {"option": "CVX270115P00290000", "bid": 73.05, "bid_size": 37.0, "ask": 75.55, "ask_size": 37.0, "iv": 0.3288, "open_interest": 3.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0009, "vega": 0.0137, "theta": 0.0, "rho": -0.1193, "theo": 74.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.21, "last_trade_time": "2026-10-30T14:55:22", "percent_change": 0.0, "prev_day_close": 65.5749969482422}, {"option": "CVX270115C00300000", "bid": 0.04, "bid_size": 169.0, "ask": 0.36, "ask_size": 1507.0, "iv": 0.3361, "open_interest": 649.0, "volume": 23.0, "delta": 0.0169, "gamma": 0.0013, "vega": 0.0418, "theta": -0.0088, "rho": 0.0069, "theo": 0.1744, "change": -0.23, "open": 0.13, "high": 0.13, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T14:09:40", "percent_change": -88.4615, "prev_day_close": 0.260000005364418}, {"option": "CVX270115P00300000", "bid": 82.5, "bid_size": 37.0, "ask": 85.7, "ask_size": 37.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0005, "vega": 0.0084, "theta": 0.0, "rho": -0.1194, "theo": 84.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 94.72, "last_trade_time": "2026-09-23T09:46:19", "percent_change": 0.0, "prev_day_close": 75.625}, {"option": "CVX270115C00310000", "bid": 0.01, "bid_size": 146.0, "ask": 0.18, "ask_size": 905.0, "iv": 0.3315, "open_interest": 900.0, "volume": 5.0, "delta": 0.0127, "gamma": 0.001, "vega": 0.0327, "theta": -0.0072, "rho": 0.0052, "theo": 0.1317, "change": -0.155, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:25:42", "percent_change": -75.6098, "prev_day_close": 0.204999998211861}, {"option": "CVX270115P00310000", "bid": 92.4, "bid_size": 37.0, "ask": 95.7, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0003, "vega": 0.0046, "theta": 0.0, "rho": -0.1224, "theo": 94.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.51, "last_trade_time": "2026-10-06T11:11:38", "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "CVX270319C00100000", "bid": 115.5, "bid_size": 33.0, "ask": 119.15, "ask_size": 33.0, "iv": 0.7231, "open_interest": 51.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0355, "theo": 117.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.4, "last_trade_time": "2026-10-27T13:01:37", "percent_change": 0.0, "prev_day_close": 126.150001525879}, {"option": "CVX270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 33.0, "iv": 0.6212, "open_interest": 57.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0012, "rho": -0.0014, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T10:58:00", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "CVX270319C00105000", "bid": 110.7, "bid_size": 33.0, "ask": 113.45, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0373, "theo": 112.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.100002288818}, {"option": "CVX270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 37.0, "iv": 0.6123, "open_interest": 9.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.01, "theta": -0.0015, "rho": -0.0019, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-29T14:14:28", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "CVX270319C00110000", "bid": 105.3, "bid_size": 33.0, "ask": 109.2, "ask_size": 33.0, "iv": 0.6095, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0391, "theo": 107.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.35, "last_trade_time": "2026-08-18T15:54:26", "percent_change": 0.0, "prev_day_close": 116.150001525879}, {"option": "CVX270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 113.0, "iv": 0.6559, "open_interest": 31.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.013, "theta": -0.0019, "rho": -0.0025, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-07-16T15:37:26", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CVX270319C00115000", "bid": 100.3, "bid_size": 33.0, "ask": 103.45, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0409, "theo": 102.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.224998474121}, {"option": "CVX270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.99, "ask_size": 337.0, "iv": 0.6087, "open_interest": 124.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0002, "vega": 0.017, "theta": -0.0024, "rho": -0.0034, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-13T12:57:48", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "CVX270319C00120000", "bid": 95.7, "bid_size": 37.0, "ask": 98.45, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0436, "theo": 97.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.2, "last_trade_time": "2026-08-18T15:54:22", "percent_change": 0.0, "prev_day_close": 106.224998474121}, {"option": "CVX270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 946.0, "iv": 0.4516, "open_interest": 139.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.0221, "theta": -0.003, "rho": -0.0046, "theo": 0.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-16T10:58:00", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "CVX270319C00125000", "bid": 90.35, "bid_size": 37.0, "ask": 93.45, "ask_size": 37.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.0506, "theo": 92.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.0, "last_trade_time": "2026-09-28T11:50:01", "percent_change": 0.0, "prev_day_close": 101.149997711182}, {"option": "CVX270319P00125000", "bid": 0.01, "bid_size": 287.0, "ask": 0.35, "ask_size": 416.0, "iv": 0.3689, "open_interest": 110.0, "volume": 2.0, "delta": -0.0078, "gamma": 0.0004, "vega": 0.0288, "theta": -0.0039, "rho": -0.0063, "theo": 0.1351, "change": 0.07, "open": 0.15, "high": 0.15, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T09:45:03", "percent_change": 100.0, "prev_day_close": 0.0699999975040555}, {"option": "CVX270319C00130000", "bid": 86.1, "bid_size": 90.0, "ask": 88.2, "ask_size": 41.0, "iv": 0.391, "open_interest": 0.0, "volume": 2.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0073, "theta": 0.0, "rho": 0.0702, "theo": 87.1441, "change": -6.175, "open": 90.05, "high": 90.05, "low": 90.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-11-04T09:50:32", "percent_change": -6.42059, "prev_day_close": 96.1749992370606}, {"option": "CVX270319P00130000", "bid": 0.05, "bid_size": 512.0, "ask": 0.25, "ask_size": 380.0, "iv": 0.3726, "open_interest": 116.0, "volume": 2.0, "delta": -0.0105, "gamma": 0.0006, "vega": 0.0375, "theta": -0.0049, "rho": -0.0085, "theo": 0.1837, "change": 0.015, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T11:19:33", "percent_change": 11.1111, "prev_day_close": 0.135000001639128}, {"option": "CVX270319C00135000", "bid": 80.7, "bid_size": 90.0, "ask": 83.6, "ask_size": 152.0, "iv": 0.3465, "open_interest": 16.0, "volume": 2.0, "delta": 0.9958, "gamma": 0.0005, "vega": 0.0168, "theta": 0.0, "rho": 0.1131, "theo": 82.1704, "change": -6.25, "open": 85.1, "high": 85.1, "low": 84.95, "tick": "down", "last_trade_price": 84.95, "last_trade_time": "2026-11-04T09:50:32", "percent_change": -6.85307, "prev_day_close": 91.2000007629394}, {"option": "CVX270319P00135000", "bid": 0.21, "bid_size": 1.0, "ask": 0.42, "ask_size": 862.0, "iv": 0.3867, "open_interest": 186.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0007, "vega": 0.0482, "theta": -0.0062, "rho": -0.0114, "theo": 0.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T10:22:26", "percent_change": 0.0, "prev_day_close": 0.304999992251396}, {"option": "CVX270319C00140000", "bid": 75.85, "bid_size": 64.0, "ask": 78.65, "ask_size": 40.0, "iv": 0.3721, "open_interest": 27.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0008, "vega": 0.0336, "theta": 0.0, "rho": 0.1828, "theo": 77.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.88, "last_trade_time": "2026-09-10T14:36:06", "percent_change": 0.0, "prev_day_close": 86.1750030517578}, {"option": "CVX270319P00140000", "bid": 0.21, "bid_size": 376.0, "ask": 0.49, "ask_size": 536.0, "iv": 0.3665, "open_interest": 265.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.001, "vega": 0.0618, "theta": -0.0078, "rho": -0.0152, "theo": 0.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-03T09:59:36", "percent_change": 0.0, "prev_day_close": 0.364999987185001}, {"option": "CVX270319C00145000", "bid": 71.0, "bid_size": 69.0, "ask": 74.15, "ask_size": 79.0, "iv": 0.3949, "open_interest": 42.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0012, "vega": 0.0544, "theta": 0.0, "rho": 0.2659, "theo": 72.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.15, "last_trade_time": "2026-09-09T09:46:17", "percent_change": 0.0, "prev_day_close": 81.2250022888184}, {"option": "CVX270319P00145000", "bid": 0.38, "bid_size": 78.0, "ask": 0.63, "ask_size": 684.0, "iv": 0.3624, "open_interest": 314.0, "volume": 1.0, "delta": -0.0251, "gamma": 0.0013, "vega": 0.0783, "theta": -0.0097, "rho": -0.0202, "theo": 0.4576, "change": 0.13, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T14:25:36", "percent_change": 35.1351, "prev_day_close": 0.370000004768372}, {"option": "CVX270319C00150000", "bid": 66.35, "bid_size": 423.0, "ask": 68.65, "ask_size": 203.0, "iv": 0.3502, "open_interest": 236.0, "volume": 2.0, "delta": 0.9751, "gamma": 0.0015, "vega": 0.0728, "theta": 0.0, "rho": 0.3516, "theo": 67.4866, "change": -7.385, "open": 68.49, "high": 68.49, "low": 68.49, "tick": "down", "last_trade_price": 68.49, "last_trade_time": "2026-11-04T09:38:07", "percent_change": -9.73311, "prev_day_close": 75.875}, {"option": "CVX270319P00150000", "bid": 0.47, "bid_size": 440.0, "ask": 0.72, "ask_size": 330.0, "iv": 0.3462, "open_interest": 425.0, "volume": 21.0, "delta": -0.0331, "gamma": 0.0016, "vega": 0.0981, "theta": -0.012, "rho": -0.0266, "theo": 0.6154, "change": 0.08, "open": 0.64, "high": 0.64, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-04T13:27:46", "percent_change": 14.8148, "prev_day_close": 0.53999999165535}, {"option": "CVX270319C00155000", "bid": 61.35, "bid_size": 307.0, "ask": 63.9, "ask_size": 246.0, "iv": 0.3321, "open_interest": 111.0, "volume": 1.0, "delta": 0.9651, "gamma": 0.0018, "vega": 0.1009, "theta": 0.0, "rho": 0.4138, "theo": 62.7102, "change": -10.55, "open": 61.2, "high": 61.2, "low": 61.2, "tick": "down", "last_trade_price": 61.2, "last_trade_time": "2026-11-04T13:07:48", "percent_change": -14.7038, "prev_day_close": 71.75}, {"option": "CVX270319P00155000", "bid": 0.72, "bid_size": 161.0, "ask": 1.04, "ask_size": 720.0, "iv": 0.3459, "open_interest": 450.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0021, "vega": 0.122, "theta": -0.0146, "rho": -0.0348, "theo": 0.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-02T14:27:57", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "CVX270319C00160000", "bid": 57.0, "bid_size": 264.0, "ask": 59.65, "ask_size": 211.0, "iv": 0.3589, "open_interest": 120.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0024, "vega": 0.1306, "theta": -0.0029, "rho": 0.4293, "theo": 57.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.37, "last_trade_time": "2026-11-02T15:26:02", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "CVX270319P00160000", "bid": 0.87, "bid_size": 574.0, "ask": 1.22, "ask_size": 277.0, "iv": 0.3309, "open_interest": 1232.0, "volume": 32.0, "delta": -0.056, "gamma": 0.0026, "vega": 0.1496, "theta": -0.0177, "rho": -0.045, "theo": 1.0933, "change": 0.17, "open": 1.11, "high": 1.11, "low": 1.03, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-04T15:40:46", "percent_change": 18.4783, "prev_day_close": 0.9200000166893}, {"option": "CVX270319C00165000", "bid": 52.45, "bid_size": 282.0, "ask": 54.55, "ask_size": 194.0, "iv": 0.3368, "open_interest": 122.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.003, "vega": 0.1561, "theta": -0.0075, "rho": 0.4343, "theo": 53.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.85, "last_trade_time": "2026-10-29T15:05:02", "percent_change": 0.0, "prev_day_close": 61.9499988555908}, {"option": "CVX270319P00165000", "bid": 1.23, "bid_size": 242.0, "ask": 1.5, "ask_size": 137.0, "iv": 0.3234, "open_interest": 762.0, "volume": 46.0, "delta": -0.0719, "gamma": 0.0032, "vega": 0.1808, "theta": -0.0211, "rho": -0.0577, "theo": 1.4438, "change": 0.175, "open": 1.4, "high": 1.53, "low": 1.31, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T14:31:07", "percent_change": 14.2857, "prev_day_close": 1.22499996423721}, {"option": "CVX270319C00170000", "bid": 47.45, "bid_size": 365.0, "ask": 49.9, "ask_size": 232.0, "iv": 0.3142, "open_interest": 161.0, "volume": 17.0, "delta": 0.9201, "gamma": 0.0037, "vega": 0.1908, "theta": -0.0126, "rho": 0.4402, "theo": 48.8197, "change": -9.525, "open": 54.05, "high": 54.05, "low": 48.2, "tick": "down", "last_trade_price": 48.2, "last_trade_time": "2026-11-04T15:26:21", "percent_change": -16.5007, "prev_day_close": 57.7250003814697}, {"option": "CVX270319P00170000", "bid": 1.67, "bid_size": 201.0, "ask": 1.97, "ask_size": 158.0, "iv": 0.3186, "open_interest": 830.0, "volume": 64.0, "delta": -0.0914, "gamma": 0.0039, "vega": 0.2162, "theta": -0.0249, "rho": -0.0732, "theo": 1.8931, "change": 0.335, "open": 1.97, "high": 2.06, "low": 1.7, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-11-04T15:17:46", "percent_change": 21.9672, "prev_day_close": 1.52499997615814}, {"option": "CVX270319C00175000", "bid": 43.5, "bid_size": 297.0, "ask": 45.65, "ask_size": 190.0, "iv": 0.3247, "open_interest": 155.0, "volume": 3.0, "delta": 0.8976, "gamma": 0.0045, "vega": 0.233, "theta": -0.0179, "rho": 0.4442, "theo": 44.3874, "change": -9.595, "open": 44.57, "high": 44.57, "low": 43.33, "tick": "down", "last_trade_price": 43.33, "last_trade_time": "2026-11-04T12:40:34", "percent_change": -18.1294, "prev_day_close": 52.9250011444092}, {"option": "CVX270319P00175000", "bid": 2.34, "bid_size": 41.0, "ask": 2.69, "ask_size": 283.0, "iv": 0.3188, "open_interest": 1435.0, "volume": 59.0, "delta": -0.1149, "gamma": 0.0047, "vega": 0.2553, "theta": -0.029, "rho": -0.0922, "theo": 2.4624, "change": 0.47, "open": 2.52, "high": 2.62, "low": 2.23, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T15:40:46", "percent_change": 23.7374, "prev_day_close": 1.98000001907349}, {"option": "CVX270319C00180000", "bid": 39.4, "bid_size": 263.0, "ask": 41.15, "ask_size": 218.0, "iv": 0.3182, "open_interest": 532.0, "volume": 7.0, "delta": 0.8706, "gamma": 0.0054, "vega": 0.2776, "theta": -0.0235, "rho": 0.4458, "theo": 40.0976, "change": -10.325, "open": 42.44, "high": 42.44, "low": 38.5, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-11-04T12:18:11", "percent_change": -21.147, "prev_day_close": 48.8249988555908}, {"option": "CVX270319P00180000", "bid": 3.0, "bid_size": 190.0, "ask": 3.35, "ask_size": 270.0, "iv": 0.3118, "open_interest": 3296.0, "volume": 78.0, "delta": -0.1428, "gamma": 0.0056, "vega": 0.2952, "theta": -0.0332, "rho": -0.114, "theo": 3.1774, "change": 0.685, "open": 2.69, "high": 3.4, "low": 2.69, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-11-04T15:20:21", "percent_change": 27.789, "prev_day_close": 2.4650000333786}, {"option": "CVX270319C00185000", "bid": 35.0, "bid_size": 334.0, "ask": 37.55, "ask_size": 212.0, "iv": 0.3164, "open_interest": 680.0, "volume": 0.0, "delta": 0.8388, "gamma": 0.0063, "vega": 0.3161, "theta": -0.0291, "rho": 0.438, "theo": 35.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.2, "last_trade_time": "2026-11-03T14:09:55", "percent_change": 0.0, "prev_day_close": 44.2749996185303}, {"option": "CVX270319P00185000", "bid": 3.9, "bid_size": 91.0, "ask": 4.25, "ask_size": 207.0, "iv": 0.3079, "open_interest": 2024.0, "volume": 22.0, "delta": -0.1752, "gamma": 0.0065, "vega": 0.3369, "theta": -0.0374, "rho": -0.1397, "theo": 4.0621, "change": 0.875, "open": 3.72, "high": 4.37, "low": 3.72, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T15:33:12", "percent_change": 27.1318, "prev_day_close": 3.22500002384186}, {"option": "CVX270319C00190000", "bid": 31.15, "bid_size": 327.0, "ask": 32.95, "ask_size": 118.0, "iv": 0.303, "open_interest": 555.0, "volume": 7.0, "delta": 0.8022, "gamma": 0.0073, "vega": 0.3574, "theta": -0.0345, "rho": 0.4322, "theo": 32.0666, "change": -8.755, "open": 31.08, "high": 31.57, "low": 30.7, "tick": "no_change", "last_trade_price": 31.57, "last_trade_time": "2026-11-04T15:04:39", "percent_change": -21.7111, "prev_day_close": 40.3249988555908}, {"option": "CVX270319P00190000", "bid": 4.9, "bid_size": 188.0, "ask": 5.5, "ask_size": 298.0, "iv": 0.3047, "open_interest": 1728.0, "volume": 63.0, "delta": -0.2128, "gamma": 0.0074, "vega": 0.3784, "theta": -0.0415, "rho": -0.1691, "theo": 5.1546, "change": 1.175, "open": 4.97, "high": 5.57, "low": 4.65, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-11-04T14:42:33", "percent_change": 29.5597, "prev_day_close": 3.97500002384186}, {"option": "CVX270319C00195000", "bid": 27.05, "bid_size": 420.0, "ask": 29.4, "ask_size": 261.0, "iv": 0.2966, "open_interest": 542.0, "volume": 1.0, "delta": 0.7612, "gamma": 0.0082, "vega": 0.401, "theta": -0.0396, "rho": 0.4232, "theo": 28.3534, "change": -9.35, "open": 26.7, "high": 26.7, "low": 26.7, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-11-04T12:17:44", "percent_change": -25.9362, "prev_day_close": 36.0499992370606}, {"option": "CVX270319P00195000", "bid": 6.15, "bid_size": 199.0, "ask": 6.65, "ask_size": 268.0, "iv": 0.2988, "open_interest": 1329.0, "volume": 56.0, "delta": -0.254, "gamma": 0.0083, "vega": 0.4171, "theta": -0.0452, "rho": -0.2021, "theo": 6.445, "change": 1.575, "open": 5.92, "high": 6.95, "low": 5.89, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-04T15:11:49", "percent_change": 32.3077, "prev_day_close": 4.875}, {"option": "CVX270319C00200000", "bid": 23.65, "bid_size": 480.0, "ask": 26.05, "ask_size": 364.0, "iv": 0.296, "open_interest": 2004.0, "volume": 6.0, "delta": 0.716, "gamma": 0.009, "vega": 0.4398, "theta": -0.044, "rho": 0.4105, "theo": 24.8714, "change": -8.05, "open": 27.0, "high": 27.0, "low": 23.75, "tick": "down", "last_trade_price": 23.75, "last_trade_time": "2026-11-04T11:55:40", "percent_change": -25.3145, "prev_day_close": 31.7999992370606}, {"option": "CVX270319P00200000", "bid": 7.5, "bid_size": 267.0, "ask": 8.25, "ask_size": 266.0, "iv": 0.2943, "open_interest": 1511.0, "volume": 100.0, "delta": -0.2993, "gamma": 0.0091, "vega": 0.4507, "theta": -0.0483, "rho": -0.2369, "theo": 7.9728, "change": 1.85, "open": 7.6, "high": 8.55, "low": 7.15, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-04T15:22:28", "percent_change": 30.5785, "prev_day_close": 6.04999995231628}, {"option": "CVX270319C00210000", "bid": 17.8, "bid_size": 383.0, "ask": 19.85, "ask_size": 349.0, "iv": 0.2937, "open_interest": 2012.0, "volume": 15.0, "delta": 0.6162, "gamma": 0.0103, "vega": 0.4919, "theta": -0.0504, "rho": 0.3678, "theo": 18.677, "change": -6.7, "open": 20.06, "high": 20.44, "low": 17.65, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-04T15:35:32", "percent_change": -27.1255, "prev_day_close": 24.7000007629395}, {"option": "CVX270319P00210000", "bid": 11.35, "bid_size": 195.0, "ask": 12.25, "ask_size": 340.0, "iv": 0.2908, "open_interest": 1968.0, "volume": 94.0, "delta": -0.3988, "gamma": 0.0103, "vega": 0.5001, "theta": -0.0521, "rho": -0.3143, "theo": 11.7911, "change": 3.0, "open": 10.99, "high": 12.3, "low": 10.92, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-04T15:37:20", "percent_change": 32.967, "prev_day_close": 9.09999990463257}, {"option": "CVX270319C00220000", "bid": 12.9, "bid_size": 356.0, "ask": 14.15, "ask_size": 308.0, "iv": 0.2849, "open_interest": 1581.0, "volume": 58.0, "delta": 0.51, "gamma": 0.0109, "vega": 0.516, "theta": -0.0528, "rho": 0.3206, "theo": 13.5869, "change": -5.255, "open": 14.35, "high": 14.35, "low": 12.57, "tick": "up", "last_trade_price": 13.57, "last_trade_time": "2026-11-04T15:46:19", "percent_change": -27.915, "prev_day_close": 18.8249998092651}, {"option": "CVX270319P00220000", "bid": 16.15, "bid_size": 268.0, "ask": 16.75, "ask_size": 32.0, "iv": 0.2813, "open_interest": 784.0, "volume": 85.0, "delta": -0.5046, "gamma": 0.0109, "vega": 0.5162, "theta": -0.052, "rho": -0.3966, "theo": 16.698, "change": 4.05, "open": 16.0, "high": 17.35, "low": 15.1, "tick": "up", "last_trade_price": 17.15, "last_trade_time": "2026-11-04T15:38:02", "percent_change": 30.916, "prev_day_close": 13.1000003814697}, {"option": "CVX270319C00230000", "bid": 9.2, "bid_size": 292.0, "ask": 10.05, "ask_size": 292.0, "iv": 0.2837, "open_interest": 2701.0, "volume": 116.0, "delta": 0.4058, "gamma": 0.0106, "vega": 0.5028, "theta": -0.0513, "rho": 0.2626, "theo": 9.5962, "change": -4.6, "open": 11.95, "high": 11.95, "low": 8.45, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-11-04T15:42:32", "percent_change": -32.9749, "prev_day_close": 13.9499998092651}, {"option": "CVX270319P00230000", "bid": 22.0, "bid_size": 245.0, "ask": 23.8, "ask_size": 281.0, "iv": 0.2871, "open_interest": 779.0, "volume": 14.0, "delta": -0.6081, "gamma": 0.0106, "vega": 0.4961, "theta": -0.0482, "rho": -0.4744, "theo": 22.7016, "change": 4.6, "open": 21.22, "high": 22.75, "low": 20.92, "tick": "up", "last_trade_price": 22.75, "last_trade_time": "2026-11-04T15:45:06", "percent_change": 25.3443, "prev_day_close": 18.1500005722046}, {"option": "CVX270319C00240000", "bid": 6.2, "bid_size": 277.0, "ask": 7.2, "ask_size": 335.0, "iv": 0.2833, "open_interest": 2528.0, "volume": 128.0, "delta": 0.3114, "gamma": 0.0097, "vega": 0.4593, "theta": -0.0467, "rho": 0.2095, "theo": 6.6072, "change": -3.65, "open": 8.83, "high": 8.83, "low": 5.93, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-04T15:26:19", "percent_change": -36.3184, "prev_day_close": 10.0500001907349}, {"option": "CVX270319P00240000", "bid": 28.1, "bid_size": 394.0, "ask": 30.75, "ask_size": 198.0, "iv": 0.2752, "open_interest": 565.0, "volume": 0.0, "delta": -0.7027, "gamma": 0.0098, "vega": 0.4493, "theta": -0.0417, "rho": -0.5318, "theo": 29.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.3, "last_trade_time": "2026-11-03T11:25:27", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "CVX270319C00250000", "bid": 4.3, "bid_size": 20.0, "ask": 4.85, "ask_size": 219.0, "iv": 0.2836, "open_interest": 1687.0, "volume": 91.0, "delta": 0.2314, "gamma": 0.0084, "vega": 0.3983, "theta": -0.0402, "rho": 0.1586, "theo": 4.4527, "change": -2.475, "open": 5.75, "high": 5.75, "low": 3.89, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-04T15:49:01", "percent_change": -35.2313, "prev_day_close": 7.02500009536743}, {"option": "CVX270319P00250000", "bid": 36.45, "bid_size": 147.0, "ask": 38.6, "ask_size": 179.0, "iv": 0.2799, "open_interest": 112.0, "volume": 0.0, "delta": -0.7856, "gamma": 0.0088, "vega": 0.3786, "theta": -0.0346, "rho": -0.5379, "theo": 37.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.05, "last_trade_time": "2026-11-02T10:08:12", "percent_change": 0.0, "prev_day_close": 31.4249992370606}, {"option": "CVX270319C00260000", "bid": 2.73, "bid_size": 329.0, "ask": 3.25, "ask_size": 365.0, "iv": 0.2817, "open_interest": 679.0, "volume": 71.0, "delta": 0.1679, "gamma": 0.0069, "vega": 0.3293, "theta": -0.0331, "rho": 0.1182, "theo": 2.9678, "change": -2.12, "open": 3.6, "high": 3.65, "low": 2.65, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-11-04T15:26:20", "percent_change": -42.4, "prev_day_close": 5.0}, {"option": "CVX270319P00260000", "bid": 45.15, "bid_size": 152.0, "ask": 47.2, "ask_size": 116.0, "iv": 0.2836, "open_interest": 6.0, "volume": 0.0, "delta": -0.8553, "gamma": 0.0077, "vega": 0.2938, "theta": -0.0275, "rho": -0.4849, "theo": 46.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.9, "last_trade_time": "2026-10-30T10:22:36", "percent_change": 0.0, "prev_day_close": 39.4249992370606}, {"option": "CVX270319C00270000", "bid": 1.83, "bid_size": 93.0, "ask": 2.14, "ask_size": 152.0, "iv": 0.2833, "open_interest": 1212.0, "volume": 26.0, "delta": 0.1202, "gamma": 0.0054, "vega": 0.2642, "theta": -0.0265, "rho": 0.0854, "theo": 1.9761, "change": -1.44, "open": 2.43, "high": 2.43, "low": 1.8, "tick": "no_change", "last_trade_price": 1.86, "last_trade_time": "2026-11-04T15:00:09", "percent_change": -43.6364, "prev_day_close": 3.30000007152557}, {"option": "CVX270319P00270000", "bid": 54.1, "bid_size": 102.0, "ask": 56.25, "ask_size": 38.0, "iv": 0.2809, "open_interest": 4.0, "volume": 2.0, "delta": -0.9109, "gamma": 0.0062, "vega": 0.2061, "theta": -0.0189, "rho": -0.378, "theo": 55.2141, "change": 5.6, "open": 53.1, "high": 53.1, "low": 53.1, "tick": "up", "last_trade_price": 53.1, "last_trade_time": "2026-11-04T10:21:39", "percent_change": 11.7895, "prev_day_close": 47.5}, {"option": "CVX270319C00280000", "bid": 1.21, "bid_size": 104.0, "ask": 1.48, "ask_size": 209.0, "iv": 0.287, "open_interest": 155.0, "volume": 59.0, "delta": 0.0855, "gamma": 0.0042, "vega": 0.2075, "theta": -0.0209, "rho": 0.0612, "theo": 1.3245, "change": -1.01, "open": 1.61, "high": 1.67, "low": 1.14, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-04T15:31:29", "percent_change": -44.4934, "prev_day_close": 2.2700001001358}, {"option": "CVX270319P00280000", "bid": 63.7, "bid_size": 33.0, "ask": 66.2, "ask_size": 81.0, "iv": 0.3023, "open_interest": 16.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.0045, "vega": 0.1258, "theta": -0.008, "rho": -0.265, "theo": 64.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.41, "last_trade_time": "2026-11-03T11:31:36", "percent_change": 0.0, "prev_day_close": 56.5500011444092}, {"option": "CVX270319C00290000", "bid": 0.81, "bid_size": 165.0, "ask": 1.07, "ask_size": 446.0, "iv": 0.2926, "open_interest": 815.0, "volume": 28.0, "delta": 0.0609, "gamma": 0.0032, "vega": 0.1609, "theta": -0.0162, "rho": 0.0439, "theo": 0.8976, "change": -0.745, "open": 1.24, "high": 1.24, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-04T12:47:33", "percent_change": -48.8525, "prev_day_close": 1.52499997615814}, {"option": "CVX270319P00290000", "bid": 73.0, "bid_size": 83.0, "ask": 75.95, "ask_size": 82.0, "iv": 0.2866, "open_interest": 5.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0028, "vega": 0.0671, "theta": 0.0, "rho": -0.1892, "theo": 74.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.97, "last_trade_time": "2026-10-23T10:17:32", "percent_change": 0.0, "prev_day_close": 65.9749984741211}, {"option": "CVX270319C00300000", "bid": 0.54, "bid_size": 153.0, "ask": 0.81, "ask_size": 325.0, "iv": 0.2989, "open_interest": 298.0, "volume": 2.0, "delta": 0.0439, "gamma": 0.0024, "vega": 0.1248, "theta": -0.0127, "rho": 0.0319, "theo": 0.6218, "change": -0.575, "open": 0.6, "high": 0.6, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T12:19:26", "percent_change": -53.4884, "prev_day_close": 1.07499998807907}, {"option": "CVX270319P00300000", "bid": 83.05, "bid_size": 37.0, "ask": 86.2, "ask_size": 37.0, "iv": 0.3374, "open_interest": 16.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0015, "vega": 0.0334, "theta": 0.0, "rho": -0.1491, "theo": 84.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.58, "last_trade_time": "2026-11-03T11:31:36", "percent_change": 0.0, "prev_day_close": 75.7250022888184}, {"option": "CVX270319C00310000", "bid": 0.31, "bid_size": 157.0, "ask": 0.69, "ask_size": 1186.0, "iv": 0.3064, "open_interest": 198.0, "volume": 1.0, "delta": 0.0319, "gamma": 0.0018, "vega": 0.0967, "theta": -0.0099, "rho": 0.0232, "theo": 0.4382, "change": -0.34, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T12:01:14", "percent_change": -43.038, "prev_day_close": 0.78999999165535}, {"option": "CVX270319P00310000", "bid": 93.05, "bid_size": 37.0, "ask": 95.75, "ask_size": 37.0, "iv": 0.3301, "open_interest": 3.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0007, "vega": 0.0157, "theta": 0.0, "rho": -0.1327, "theo": 94.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.09, "last_trade_time": "2026-11-02T13:33:40", "percent_change": 0.0, "prev_day_close": 85.6749992370606}, {"option": "CVX270319C00320000", "bid": 0.13, "bid_size": 425.0, "ask": 0.62, "ask_size": 1248.0, "iv": 0.3138, "open_interest": 0.0, "volume": 2.0, "delta": 0.0236, "gamma": 0.0014, "vega": 0.0755, "theta": -0.0078, "rho": 0.0172, "theo": 0.317, "change": -0.145, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-04T09:31:03", "percent_change": -20.5674, "prev_day_close": 0.705000013113022}, {"option": "CVX270319P00320000", "bid": 102.75, "bid_size": 37.0, "ask": 105.75, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0003, "vega": 0.0062, "theta": 0.0, "rho": -0.1308, "theo": 104.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.4749984741211}, {"option": "CVX270617C00085000", "bid": 130.6, "bid_size": 47.0, "ask": 133.1, "ask_size": 35.0, "iv": 0.0, "open_interest": 6.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0302, "theo": 132.1423, "change": -10.775, "open": 130.35, "high": 130.35, "low": 130.35, "tick": "down", "last_trade_price": 130.35, "last_trade_time": "2026-11-04T13:07:19", "percent_change": -7.63508, "prev_day_close": 141.125}, {"option": "CVX270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 496.0, "iv": 0.4944, "open_interest": 27.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.015, "theta": -0.0014, "rho": -0.0039, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T15:55:03", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "CVX270617C00090000", "bid": 125.5, "bid_size": 37.0, "ask": 128.55, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.032, "theo": 127.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.3, "last_trade_time": "2026-06-25T12:27:12", "percent_change": 0.0, "prev_day_close": 136.174995422363}, {"option": "CVX270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 119.0, "iv": 0.4615, "open_interest": 17.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0188, "theta": -0.0017, "rho": -0.005, "theo": 0.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T09:30:55", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "CVX270617C00095000", "bid": 120.65, "bid_size": 37.0, "ask": 123.85, "ask_size": 37.0, "iv": 0.5984, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0338, "theo": 122.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.274993896484}, {"option": "CVX270617P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 512.0, "iv": 0.4393, "open_interest": 11.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.0232, "theta": -0.002, "rho": -0.0064, "theo": 0.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-12T14:26:12", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "CVX270617C00100000", "bid": 115.85, "bid_size": 38.0, "ask": 118.4, "ask_size": 37.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0355, "theo": 117.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.75, "last_trade_time": "2026-08-18T15:56:51", "percent_change": 0.0, "prev_day_close": 126.275001525879}, {"option": "CVX270617P00100000", "bid": 0.05, "bid_size": 82.0, "ask": 0.14, "ask_size": 65.0, "iv": 0.4008, "open_interest": 36.0, "volume": 2.0, "delta": -0.0059, "gamma": 0.0002, "vega": 0.0289, "theta": -0.0025, "rho": -0.0081, "theo": 0.1391, "change": 0.05, "open": 0.15, "high": 0.15, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T11:20:07", "percent_change": 55.5556, "prev_day_close": 0.0899999979883432}, {"option": "CVX270617C00105000", "bid": 110.65, "bid_size": 37.0, "ask": 113.35, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0373, "theo": 112.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.63, "last_trade_time": "2026-06-08T13:19:39", "percent_change": 0.0, "prev_day_close": 121.075000762939}, {"option": "CVX270617P00105000", "bid": 0.06, "bid_size": 135.0, "ask": 0.32, "ask_size": 1272.0, "iv": 0.411, "open_interest": 38.0, "volume": 2.0, "delta": -0.0075, "gamma": 0.0003, "vega": 0.0356, "theta": -0.003, "rho": -0.0103, "theo": 0.1766, "change": -0.025, "open": 0.17, "high": 0.17, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T11:20:52", "percent_change": -14.2857, "prev_day_close": 0.174999997019768}, {"option": "CVX270617C00110000", "bid": 105.65, "bid_size": 37.0, "ask": 108.4, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0391, "theo": 107.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.95, "last_trade_time": "2026-04-27T13:11:22", "percent_change": 0.0, "prev_day_close": 116.125}, {"option": "CVX270617P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 1199.0, "iv": 0.3974, "open_interest": 256.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0004, "vega": 0.0441, "theta": -0.0036, "rho": -0.0131, "theo": 0.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T11:30:24", "percent_change": 0.0, "prev_day_close": 0.210000002756715}, {"option": "CVX270617C00115000", "bid": 100.3, "bid_size": 33.0, "ask": 103.8, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0439, "theo": 102.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.1, "last_trade_time": "2026-02-04T09:48:01", "percent_change": 0.0, "prev_day_close": 111.299999237061}, {"option": "CVX270617P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 779.0, "iv": 0.3914, "open_interest": 51.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0005, "vega": 0.0543, "theta": -0.0043, "rho": -0.0168, "theo": 0.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-28T11:36:51", "percent_change": 0.0, "prev_day_close": 0.270000003278255}, {"option": "CVX270617C00120000", "bid": 95.3, "bid_size": 33.0, "ask": 99.15, "ask_size": 33.0, "iv": 0.3932, "open_interest": 1.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0003, "vega": 0.0077, "theta": 0.0, "rho": 0.0658, "theo": 97.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.25, "last_trade_time": "2026-09-21T13:52:43", "percent_change": 0.0, "prev_day_close": 106.275001525879}, {"option": "CVX270617P00120000", "bid": 0.16, "bid_size": 394.0, "ask": 0.51, "ask_size": 440.0, "iv": 0.3704, "open_interest": 151.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0006, "vega": 0.067, "theta": -0.0052, "rho": -0.0213, "theo": 0.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-15T09:30:53", "percent_change": 0.0, "prev_day_close": 0.339999988675118}, {"option": "CVX270617C00125000", "bid": 90.8, "bid_size": 57.0, "ask": 93.6, "ask_size": 69.0, "iv": 0.0, "open_interest": 83.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0006, "vega": 0.0261, "theta": 0.0, "rho": 0.1318, "theo": 92.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.5, "last_trade_time": "2026-10-26T15:43:39", "percent_change": 0.0, "prev_day_close": 101.149997711182}, {"option": "CVX270617P00125000", "bid": 0.08, "bid_size": 1098.0, "ask": 0.82, "ask_size": 875.0, "iv": 0.3641, "open_interest": 158.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0008, "vega": 0.0816, "theta": -0.0062, "rho": -0.027, "theo": 0.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-02T14:49:05", "percent_change": 0.0, "prev_day_close": 0.429999999701977}, {"option": "CVX270617C00130000", "bid": 86.05, "bid_size": 261.0, "ask": 88.9, "ask_size": 255.0, "iv": 0.3832, "open_interest": 105.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0009, "vega": 0.0527, "theta": 0.0, "rho": 0.2483, "theo": 87.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.5, "last_trade_time": "2026-08-17T09:56:23", "percent_change": 0.0, "prev_day_close": 96.375}, {"option": "CVX270617P00130000", "bid": 0.51, "bid_size": 42.0, "ask": 0.76, "ask_size": 719.0, "iv": 0.3621, "open_interest": 372.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.001, "vega": 0.0998, "theta": -0.0075, "rho": -0.0343, "theo": 0.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-02T14:49:05", "percent_change": 0.0, "prev_day_close": 0.540000006556511}, {"option": "CVX270617C00135000", "bid": 81.4, "bid_size": 264.0, "ask": 83.5, "ask_size": 268.0, "iv": 0.348, "open_interest": 92.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0012, "vega": 0.0877, "theta": 0.0, "rho": 0.3786, "theo": 82.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.82, "last_trade_time": "2026-09-22T09:41:46", "percent_change": 0.0, "prev_day_close": 91.3249969482422}, {"option": "CVX270617P00135000", "bid": 0.68, "bid_size": 73.0, "ask": 0.92, "ask_size": 431.0, "iv": 0.3537, "open_interest": 300.0, "volume": 20.0, "delta": -0.0313, "gamma": 0.0012, "vega": 0.12, "theta": -0.0089, "rho": -0.0432, "theo": 0.7647, "change": 0.09, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T13:35:50", "percent_change": 12.6761, "prev_day_close": 0.71000000834465}, {"option": "CVX270617C00140000", "bid": 76.15, "bid_size": 352.0, "ask": 78.75, "ask_size": 282.0, "iv": 0.3169, "open_interest": 107.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0014, "vega": 0.1169, "theta": 0.0, "rho": 0.4729, "theo": 77.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.25, "last_trade_time": "2026-10-29T09:36:28", "percent_change": 0.0, "prev_day_close": 86.6500015258789}, {"option": "CVX270617P00140000", "bid": 0.84, "bid_size": 154.0, "ask": 1.26, "ask_size": 1449.0, "iv": 0.349, "open_interest": 597.0, "volume": 3.0, "delta": -0.0393, "gamma": 0.0015, "vega": 0.1448, "theta": -0.0105, "rho": -0.0544, "theo": 0.9734, "change": 0.115, "open": 0.83, "high": 1.0, "low": 0.83, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T12:18:42", "percent_change": 12.9944, "prev_day_close": 0.884999990463257}, {"option": "CVX270617C00145000", "bid": 72.0, "bid_size": 232.0, "ask": 74.15, "ask_size": 185.0, "iv": 0.3423, "open_interest": 46.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0017, "vega": 0.1457, "theta": -0.0014, "rho": 0.5339, "theo": 73.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.5, "last_trade_time": "2026-10-29T09:36:28", "percent_change": 0.0, "prev_day_close": 81.9249992370606}, {"option": "CVX270617P00145000", "bid": 1.1, "bid_size": 149.0, "ask": 1.48, "ask_size": 806.0, "iv": 0.3405, "open_interest": 886.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0018, "vega": 0.1715, "theta": -0.0123, "rho": -0.0674, "theo": 1.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-03T15:02:41", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "CVX270617C00150000", "bid": 67.3, "bid_size": 395.0, "ask": 69.65, "ask_size": 348.0, "iv": 0.337, "open_interest": 121.0, "volume": 4.0, "delta": 0.9481, "gamma": 0.002, "vega": 0.183, "theta": -0.0041, "rho": 0.5858, "theo": 68.3708, "change": -4.25, "open": 72.65, "high": 72.65, "low": 72.65, "tick": "down", "last_trade_price": 72.65, "last_trade_time": "2026-11-04T09:31:13", "percent_change": -5.52666, "prev_day_close": 76.8999977111816}, {"option": "CVX270617P00150000", "bid": 1.24, "bid_size": 404.0, "ask": 1.75, "ask_size": 336.0, "iv": 0.3279, "open_interest": 687.0, "volume": 2.0, "delta": -0.0606, "gamma": 0.0022, "vega": 0.2032, "theta": -0.0143, "rho": -0.0836, "theo": 1.5597, "change": 0.125, "open": 1.48, "high": 1.48, "low": 1.48, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-04T09:31:03", "percent_change": 9.2251, "prev_day_close": 1.35499995946884}, {"option": "CVX270617C00155000", "bid": 62.8, "bid_size": 340.0, "ask": 65.0, "ask_size": 369.0, "iv": 0.329, "open_interest": 121.0, "volume": 3.0, "delta": 0.9343, "gamma": 0.0024, "vega": 0.2102, "theta": -0.007, "rho": 0.6354, "theo": 63.8316, "change": -6.625, "open": 68.05, "high": 68.05, "low": 66.1, "tick": "no_change", "last_trade_price": 66.1, "last_trade_time": "2026-11-04T10:02:27", "percent_change": -9.10966, "prev_day_close": 72.7249984741211}, {"option": "CVX270617P00155000", "bid": 1.86, "bid_size": 80.0, "ask": 2.03, "ask_size": 12.0, "iv": 0.325, "open_interest": 434.0, "volume": 1.0, "delta": -0.0744, "gamma": 0.0026, "vega": 0.2377, "theta": -0.0166, "rho": -0.1027, "theo": 1.9622, "change": 0.26, "open": 1.89, "high": 1.89, "low": 1.89, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-04T14:12:35", "percent_change": 15.9509, "prev_day_close": 1.62999999523163}, {"option": "CVX270617C00160000", "bid": 58.6, "bid_size": 286.0, "ask": 60.3, "ask_size": 321.0, "iv": 0.3233, "open_interest": 184.0, "volume": 2.0, "delta": 0.9183, "gamma": 0.0029, "vega": 0.2543, "theta": -0.01, "rho": 0.6924, "theo": 59.3856, "change": -8.565, "open": 59.66, "high": 59.66, "low": 59.66, "tick": "no_change", "last_trade_price": 59.66, "last_trade_time": "2026-11-04T15:57:33", "percent_change": -12.554, "prev_day_close": 68.2249984741211}, {"option": "CVX270617P00160000", "bid": 2.42, "bid_size": 12.0, "ask": 2.65, "ask_size": 236.0, "iv": 0.3238, "open_interest": 696.0, "volume": 5.0, "delta": -0.0907, "gamma": 0.0031, "vega": 0.2751, "theta": -0.0189, "rho": -0.1254, "theo": 2.4533, "change": 0.46, "open": 2.4, "high": 2.48, "low": 2.4, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-11-04T15:43:32", "percent_change": 22.8856, "prev_day_close": 2.0100000500679}, {"option": "CVX270617C00165000", "bid": 53.9, "bid_size": 407.0, "ask": 56.35, "ask_size": 291.0, "iv": 0.319, "open_interest": 151.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.0034, "vega": 0.2961, "theta": -0.0132, "rho": 0.7477, "theo": 55.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.75, "last_trade_time": "2026-10-30T10:17:45", "percent_change": 0.0, "prev_day_close": 63.8500022888184}, {"option": "CVX270617P00165000", "bid": 2.84, "bid_size": 181.0, "ask": 3.2, "ask_size": 134.0, "iv": 0.3151, "open_interest": 1626.0, "volume": 3.0, "delta": -0.1098, "gamma": 0.0036, "vega": 0.317, "theta": -0.0215, "rho": -0.1527, "theo": 3.0552, "change": 0.55, "open": 3.2, "high": 3.2, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T15:42:38", "percent_change": 21.5686, "prev_day_close": 2.54999995231628}, {"option": "CVX270617C00170000", "bid": 49.4, "bid_size": 463.0, "ask": 52.15, "ask_size": 378.0, "iv": 0.31, "open_interest": 220.0, "volume": 1.0, "delta": 0.8786, "gamma": 0.004, "vega": 0.3342, "theta": -0.0166, "rho": 0.7491, "theo": 50.849, "change": -7.255, "open": 52.32, "high": 52.32, "low": 52.32, "tick": "down", "last_trade_price": 52.32, "last_trade_time": "2026-11-04T11:15:32", "percent_change": -12.1779, "prev_day_close": 59.5750007629394}, {"option": "CVX270617P00170000", "bid": 3.6, "bid_size": 166.0, "ask": 3.95, "ask_size": 191.0, "iv": 0.3121, "open_interest": 1432.0, "volume": 10.0, "delta": -0.1317, "gamma": 0.0041, "vega": 0.3572, "theta": -0.0241, "rho": -0.1827, "theo": 3.781, "change": 0.8, "open": 3.65, "high": 4.01, "low": 3.65, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T15:26:19", "percent_change": 25.8064, "prev_day_close": 3.10000002384186}, {"option": "CVX270617C00175000", "bid": 45.75, "bid_size": 365.0, "ask": 47.95, "ask_size": 364.0, "iv": 0.3106, "open_interest": 403.0, "volume": 3.0, "delta": 0.8545, "gamma": 0.0045, "vega": 0.3836, "theta": -0.02, "rho": 0.7463, "theo": 46.7763, "change": -6.9, "open": 48.86, "high": 48.86, "low": 48.15, "tick": "no_change", "last_trade_price": 48.15, "last_trade_time": "2026-11-04T11:02:26", "percent_change": -12.5341, "prev_day_close": 55.0500011444092}, {"option": "CVX270617P00175000", "bid": 4.45, "bid_size": 167.0, "ask": 4.9, "ask_size": 200.0, "iv": 0.3094, "open_interest": 835.0, "volume": 5.0, "delta": -0.1564, "gamma": 0.0047, "vega": 0.4017, "theta": -0.0268, "rho": -0.2174, "theo": 4.6454, "change": 0.925, "open": 4.35, "high": 4.8, "low": 4.35, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T13:32:58", "percent_change": 23.871, "prev_day_close": 3.875}, {"option": "CVX270617C00180000", "bid": 41.95, "bid_size": 428.0, "ask": 44.05, "ask_size": 301.0, "iv": 0.3088, "open_interest": 801.0, "volume": 4.0, "delta": 0.8275, "gamma": 0.0051, "vega": 0.4213, "theta": -0.0234, "rho": 0.7388, "theo": 42.8578, "change": -8.81, "open": 42.14, "high": 42.19, "low": 42.14, "tick": "up", "last_trade_price": 42.19, "last_trade_time": "2026-11-04T14:40:24", "percent_change": -17.2745, "prev_day_close": 51.0}, {"option": "CVX270617P00180000", "bid": 5.3, "bid_size": 242.0, "ask": 5.8, "ask_size": 47.0, "iv": 0.3031, "open_interest": 971.0, "volume": 64.0, "delta": -0.1837, "gamma": 0.0052, "vega": 0.4436, "theta": -0.0293, "rho": -0.2554, "theo": 5.6512, "change": 1.1, "open": 5.3, "high": 6.02, "low": 5.25, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T13:54:19", "percent_change": 23.4043, "prev_day_close": 4.70000004768372}, {"option": "CVX270617C00185000", "bid": 37.7, "bid_size": 483.0, "ask": 40.15, "ask_size": 331.0, "iv": 0.2985, "open_interest": 437.0, "volume": 1.0, "delta": 0.7976, "gamma": 0.0057, "vega": 0.4684, "theta": -0.0266, "rho": 0.7266, "theo": 39.1097, "change": -7.475, "open": 39.5, "high": 39.5, "low": 39.5, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-11-04T14:55:39", "percent_change": -15.9127, "prev_day_close": 46.9749984741211}, {"option": "CVX270617P00185000", "bid": 6.6, "bid_size": 90.0, "ask": 7.1, "ask_size": 162.0, "iv": 0.3025, "open_interest": 834.0, "volume": 21.0, "delta": -0.2145, "gamma": 0.0058, "vega": 0.4866, "theta": -0.0319, "rho": -0.2982, "theo": 6.8503, "change": 1.4, "open": 6.9, "high": 7.15, "low": 6.9, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-04T15:39:58", "percent_change": 24.7788, "prev_day_close": 5.65000009536743}, {"option": "CVX270617C00190000", "bid": 33.9, "bid_size": 559.0, "ask": 36.4, "ask_size": 229.0, "iv": 0.2924, "open_interest": 582.0, "volume": 52.0, "delta": 0.7651, "gamma": 0.0062, "vega": 0.5134, "theta": -0.0297, "rho": 0.7123, "theo": 35.5281, "change": -7.875, "open": 35.72, "high": 35.9, "low": 35.2, "tick": "down", "last_trade_price": 35.2, "last_trade_time": "2026-11-04T15:27:30", "percent_change": -18.2821, "prev_day_close": 43.0750007629394}, {"option": "CVX270617P00190000", "bid": 7.95, "bid_size": 84.0, "ask": 8.55, "ask_size": 256.0, "iv": 0.3005, "open_interest": 999.0, "volume": 60.0, "delta": -0.2474, "gamma": 0.0064, "vega": 0.5279, "theta": -0.0341, "rho": -0.3458, "theo": 8.2111, "change": 1.675, "open": 7.75, "high": 8.65, "low": 7.65, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-04T15:37:23", "percent_change": 24.9071, "prev_day_close": 6.72499990463257}, {"option": "CVX270617C00195000", "bid": 31.1, "bid_size": 389.0, "ask": 33.25, "ask_size": 357.0, "iv": 0.2979, "open_interest": 880.0, "volume": 1.0, "delta": 0.7302, "gamma": 0.0068, "vega": 0.5456, "theta": -0.0325, "rho": 0.6912, "theo": 32.1403, "change": -7.9, "open": 31.6, "high": 31.6, "low": 31.6, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-11-04T12:15:04", "percent_change": -20.0, "prev_day_close": 39.5}, {"option": "CVX270617P00195000", "bid": 9.25, "bid_size": 232.0, "ask": 9.95, "ask_size": 141.0, "iv": 0.2943, "open_interest": 1211.0, "volume": 2.0, "delta": -0.2827, "gamma": 0.0069, "vega": 0.5618, "theta": -0.0361, "rho": -0.3931, "theo": 9.7618, "change": 1.28, "open": 9.28, "high": 9.28, "low": 9.28, "tick": "no_change", "last_trade_price": 9.28, "last_trade_time": "2026-11-04T11:01:45", "percent_change": 16.0, "prev_day_close": 8.00000023841858}, {"option": "CVX270617C00200000", "bid": 28.15, "bid_size": 291.0, "ask": 29.95, "ask_size": 339.0, "iv": 0.2967, "open_interest": 2597.0, "volume": 10.0, "delta": 0.6933, "gamma": 0.0072, "vega": 0.5831, "theta": -0.0349, "rho": 0.6686, "theo": 28.943, "change": -7.07, "open": 30.45, "high": 30.45, "low": 28.45, "tick": "up", "last_trade_price": 28.78, "last_trade_time": "2026-11-04T15:42:49", "percent_change": -19.7211, "prev_day_close": 35.8500003814697}, {"option": "CVX270617P00200000", "bid": 11.05, "bid_size": 211.0, "ask": 11.7, "ask_size": 217.0, "iv": 0.293, "open_interest": 1612.0, "volume": 38.0, "delta": -0.3194, "gamma": 0.0073, "vega": 0.594, "theta": -0.0378, "rho": -0.4426, "theo": 11.4837, "change": 2.1, "open": 10.7, "high": 12.1, "low": 10.7, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-11-04T14:52:32", "percent_change": 22.3404, "prev_day_close": 9.40000009536743}, {"option": "CVX270617C00210000", "bid": 21.95, "bid_size": 521.0, "ask": 24.05, "ask_size": 341.0, "iv": 0.2877, "open_interest": 2108.0, "volume": 16.0, "delta": 0.6153, "gamma": 0.008, "vega": 0.633, "theta": -0.0384, "rho": 0.6122, "theo": 23.1757, "change": -6.95, "open": 24.75, "high": 24.75, "low": 22.4, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-11-04T13:44:15", "percent_change": -23.6797, "prev_day_close": 29.3500003814697}, {"option": "CVX270617P00210000", "bid": 15.05, "bid_size": 227.0, "ask": 15.85, "ask_size": 242.0, "iv": 0.2886, "open_interest": 798.0, "volume": 32.0, "delta": -0.3983, "gamma": 0.0081, "vega": 0.6402, "theta": -0.0399, "rho": -0.5442, "theo": 15.5709, "change": 3.075, "open": 14.8, "high": 16.1, "low": 14.8, "tick": "no_change", "last_trade_price": 15.95, "last_trade_time": "2026-11-04T15:38:54", "percent_change": 23.8835, "prev_day_close": 12.875}, {"option": "CVX270617C00220000", "bid": 17.5, "bid_size": 340.0, "ask": 18.85, "ask_size": 287.0, "iv": 0.2862, "open_interest": 2660.0, "volume": 27.0, "delta": 0.5338, "gamma": 0.0084, "vega": 0.6584, "theta": -0.0402, "rho": 0.5461, "theo": 18.2237, "change": -5.74, "open": 19.8, "high": 19.8, "low": 17.25, "tick": "up", "last_trade_price": 18.31, "last_trade_time": "2026-11-04T15:59:37", "percent_change": -23.8669, "prev_day_close": 24.0499992370605}, {"option": "CVX270617P00220000", "bid": 19.9, "bid_size": 234.0, "ask": 20.95, "ask_size": 234.0, "iv": 0.2857, "open_interest": 795.0, "volume": 17.0, "delta": -0.4806, "gamma": 0.0085, "vega": 0.6601, "theta": -0.0404, "rho": -0.6419, "theo": 20.5067, "change": 3.825, "open": 19.62, "high": 20.95, "low": 19.62, "tick": "up", "last_trade_price": 20.95, "last_trade_time": "2026-11-04T15:48:39", "percent_change": 22.3358, "prev_day_close": 17.125}, {"option": "CVX270617C00230000", "bid": 13.9, "bid_size": 117.0, "ask": 14.75, "ask_size": 274.0, "iv": 0.2875, "open_interest": 1615.0, "volume": 201.0, "delta": 0.4532, "gamma": 0.0084, "vega": 0.6572, "theta": -0.0401, "rho": 0.4781, "theo": 14.1167, "change": -5.075, "open": 15.62, "high": 15.62, "low": 13.25, "tick": "down", "last_trade_price": 13.85, "last_trade_time": "2026-11-04T15:40:34", "percent_change": -26.8164, "prev_day_close": 18.9250001907349}, {"option": "CVX270617P00230000", "bid": 25.45, "bid_size": 234.0, "ask": 27.05, "ask_size": 231.0, "iv": 0.2836, "open_interest": 245.0, "volume": 51.0, "delta": -0.5623, "gamma": 0.0086, "vega": 0.653, "theta": -0.0391, "rho": -0.7282, "theo": 26.2957, "change": 4.425, "open": 23.65, "high": 27.2, "low": 23.65, "tick": "no_change", "last_trade_price": 26.6, "last_trade_time": "2026-11-04T14:57:29", "percent_change": 19.9549, "prev_day_close": 22.1750001907349}, {"option": "CVX270617C00240000", "bid": 10.65, "bid_size": 72.0, "ask": 11.5, "ask_size": 378.0, "iv": 0.287, "open_interest": 1279.0, "volume": 19.0, "delta": 0.3773, "gamma": 0.0081, "vega": 0.6308, "theta": -0.0385, "rho": 0.4061, "theo": 10.7951, "change": -4.325, "open": 13.31, "high": 13.31, "low": 10.15, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-11-04T15:37:40", "percent_change": -29.0756, "prev_day_close": 14.875}, {"option": "CVX270617P00240000", "bid": 31.4, "bid_size": 233.0, "ask": 33.95, "ask_size": 241.0, "iv": 0.2789, "open_interest": 83.0, "volume": 2.0, "delta": -0.6403, "gamma": 0.0083, "vega": 0.6201, "theta": -0.0363, "rho": -0.8003, "theo": 32.9037, "change": 5.02, "open": 33.3, "high": 33.3, "low": 33.17, "tick": "down", "last_trade_price": 33.17, "last_trade_time": "2026-11-04T15:25:51", "percent_change": 17.833, "prev_day_close": 28.1500005722046}, {"option": "CVX270617C00250000", "bid": 7.95, "bid_size": 91.0, "ask": 8.4, "ask_size": 117.0, "iv": 0.2817, "open_interest": 1338.0, "volume": 65.0, "delta": 0.3084, "gamma": 0.0075, "vega": 0.5858, "theta": -0.0357, "rho": 0.3378, "theo": 8.1599, "change": -3.125, "open": 9.4, "high": 9.7, "low": 7.65, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-04T15:56:18", "percent_change": -27.115, "prev_day_close": 11.5249996185303}, {"option": "CVX270617P00250000", "bid": 38.8, "bid_size": 143.0, "ask": 41.25, "ask_size": 137.0, "iv": 0.2783, "open_interest": 8.0, "volume": 0.0, "delta": -0.7116, "gamma": 0.0078, "vega": 0.5668, "theta": -0.0324, "rho": -0.838, "theo": 40.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-10-30T13:53:28", "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "CVX270617C00260000", "bid": 6.05, "bid_size": 36.0, "ask": 6.55, "ask_size": 360.0, "iv": 0.2845, "open_interest": 945.0, "volume": 15.0, "delta": 0.2484, "gamma": 0.0068, "vega": 0.5286, "theta": -0.0321, "rho": 0.2761, "theo": 6.12, "change": -2.825, "open": 5.85, "high": 6.05, "low": 5.85, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-04T14:57:14", "percent_change": -31.831, "prev_day_close": 8.875}, {"option": "CVX270617P00260000", "bid": 47.25, "bid_size": 160.0, "ask": 49.25, "ask_size": 147.0, "iv": 0.2835, "open_interest": 108.0, "volume": 0.0, "delta": -0.776, "gamma": 0.0073, "vega": 0.4966, "theta": -0.0286, "rho": -0.8349, "theo": 48.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.1, "last_trade_time": "2026-10-30T12:24:09", "percent_change": 0.0, "prev_day_close": 41.9249992370606}, {"option": "CVX270617C00270000", "bid": 4.35, "bid_size": 232.0, "ask": 4.9, "ask_size": 232.0, "iv": 0.2825, "open_interest": 1354.0, "volume": 14.0, "delta": 0.1979, "gamma": 0.0059, "vega": 0.4659, "theta": -0.0282, "rho": 0.2228, "theo": 4.5808, "change": -2.525, "open": 5.15, "high": 5.2, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T15:26:36", "percent_change": -36.9963, "prev_day_close": 6.82499980926514}, {"option": "CVX270617P00270000", "bid": 55.4, "bid_size": 119.0, "ask": 57.8, "ask_size": 95.0, "iv": 0.2812, "open_interest": 4.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0068, "vega": 0.4125, "theta": -0.0255, "rho": -0.7672, "theo": 56.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.92, "last_trade_time": "2026-09-21T15:42:51", "percent_change": 0.0, "prev_day_close": 49.7749996185303}, {"option": "CVX270617C00280000", "bid": 3.15, "bid_size": 319.0, "ask": 3.8, "ask_size": 302.0, "iv": 0.2839, "open_interest": 637.0, "volume": 176.0, "delta": 0.1569, "gamma": 0.0051, "vega": 0.4038, "theta": -0.0245, "rho": 0.1786, "theo": 3.4412, "change": -1.95, "open": 4.1, "high": 4.1, "low": 3.3, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-11-04T13:15:06", "percent_change": -36.7925, "prev_day_close": 5.29999995231628}, {"option": "CVX270617P00280000", "bid": 64.5, "bid_size": 126.0, "ask": 66.75, "ask_size": 114.0, "iv": 0.2846, "open_interest": 77.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.0062, "vega": 0.3157, "theta": -0.022, "rho": -0.6373, "theo": 65.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.96, "last_trade_time": "2026-10-22T11:44:22", "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "CVX270617C00290000", "bid": 2.27, "bid_size": 437.0, "ask": 2.75, "ask_size": 97.0, "iv": 0.2826, "open_interest": 437.0, "volume": 2.0, "delta": 0.1244, "gamma": 0.0043, "vega": 0.3462, "theta": -0.0211, "rho": 0.1429, "theo": 2.6051, "change": -1.02, "open": 3.09, "high": 3.09, "low": 2.98, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-04T10:34:21", "percent_change": -25.5, "prev_day_close": 4.0}, {"option": "CVX270617P00290000", "bid": 73.65, "bid_size": 52.0, "ask": 76.4, "ask_size": 51.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": -0.925, "gamma": 0.0052, "vega": 0.2156, "theta": -0.0163, "rho": -0.4705, "theo": 74.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.97, "last_trade_time": "2026-04-06T14:09:15", "percent_change": 0.0, "prev_day_close": 67.0749969482422}, {"option": "CVX270617C00300000", "bid": 1.74, "bid_size": 303.0, "ask": 2.22, "ask_size": 275.0, "iv": 0.2881, "open_interest": 844.0, "volume": 3.0, "delta": 0.0988, "gamma": 0.0036, "vega": 0.2949, "theta": -0.018, "rho": 0.1145, "theo": 1.9921, "change": -1.585, "open": 2.02, "high": 2.09, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T15:26:36", "percent_change": -47.5262, "prev_day_close": 3.33500003814697}, {"option": "CVX270617P00300000", "bid": 83.7, "bid_size": 32.0, "ask": 86.05, "ask_size": 79.0, "iv": 0.3094, "open_interest": 1.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0039, "vega": 0.146, "theta": -0.0085, "rho": -0.3048, "theo": 84.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.15, "last_trade_time": "2026-10-21T15:20:19", "percent_change": 0.0, "prev_day_close": 76.3249969482422}, {"option": "CVX270617C00310000", "bid": 1.28, "bid_size": 279.0, "ask": 1.72, "ask_size": 216.0, "iv": 0.2905, "open_interest": 1369.0, "volume": 0.0, "delta": 0.0789, "gamma": 0.003, "vega": 0.2505, "theta": -0.0154, "rho": 0.0919, "theo": 1.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-11-03T15:02:41", "percent_change": 0.0, "prev_day_close": 2.37000000476837}, {"option": "CVX270617P00310000", "bid": 92.95, "bid_size": 91.0, "ask": 95.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9761, "gamma": 0.0026, "vega": 0.0881, "theta": 0.0, "rho": -0.273, "theo": 94.3329, "change": 9.225, "open": 95.5, "high": 95.5, "low": 95.15, "tick": "down", "last_trade_price": 95.15, "last_trade_time": "2026-11-04T14:02:38", "percent_change": 10.7361, "prev_day_close": 85.9249992370606}, {"option": "CVX270617C00320000", "bid": 0.96, "bid_size": 270.0, "ask": 1.76, "ask_size": 1390.0, "iv": 0.3038, "open_interest": 150.0, "volume": 0.0, "delta": 0.0633, "gamma": 0.0025, "vega": 0.212, "theta": -0.0131, "rho": 0.0736, "theo": 1.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T09:52:39", "percent_change": 0.0, "prev_day_close": 2.01999998092651}, {"option": "CVX270617P00320000", "bid": 102.85, "bid_size": 37.0, "ask": 105.45, "ask_size": 37.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0015, "vega": 0.0385, "theta": 0.0, "rho": -0.1913, "theo": 104.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.05, "last_trade_time": "2026-10-27T13:06:36", "percent_change": 0.0, "prev_day_close": 95.625}, {"option": "CVX270617C00330000", "bid": 0.54, "bid_size": 657.0, "ask": 1.48, "ask_size": 994.0, "iv": 0.3039, "open_interest": 179.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0021, "vega": 0.1803, "theta": -0.0113, "rho": 0.0601, "theo": 0.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.29, "last_trade_time": "2026-10-30T13:36:12", "percent_change": 0.0, "prev_day_close": 1.58999997377396}, {"option": "CVX270617P00330000", "bid": 112.2, "bid_size": 33.0, "ask": 115.75, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0008, "vega": 0.0223, "theta": 0.0, "rho": -0.1505, "theo": 114.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.574996948242}, {"option": "CVX270617C00340000", "bid": 0.37, "bid_size": 718.0, "ask": 1.2, "ask_size": 1336.0, "iv": 0.3066, "open_interest": 11.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0018, "vega": 0.154, "theta": -0.0097, "rho": 0.0493, "theo": 0.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-03T10:54:16", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "CVX270617P00340000", "bid": 122.9, "bid_size": 33.0, "ask": 126.1, "ask_size": 34.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0004, "vega": 0.0083, "theta": 0.0, "rho": -0.1512, "theo": 124.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.400001525879}, {"option": "CVX270917C00105000", "bid": 110.5, "bid_size": 37.0, "ask": 113.6, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0373, "theo": 112.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.225002288818}, {"option": "CVX270917P00105000", "bid": 0.21, "bid_size": 188.0, "ask": 0.51, "ask_size": 780.0, "iv": 0.3808, "open_interest": 17.0, "volume": 1.0, "delta": -0.0128, "gamma": 0.0004, "vega": 0.0669, "theta": -0.0037, "rho": -0.0254, "theo": 0.3621, "change": -0.045, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T13:15:18", "percent_change": -13.0435, "prev_day_close": 0.344999983906746}, {"option": "CVX270917C00110000", "bid": 105.7, "bid_size": 37.0, "ask": 108.6, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0032, "theta": 0.0, "rho": 0.0424, "theo": 107.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.350002288818}, {"option": "CVX270917P00110000", "bid": 0.07, "bid_size": 1047.0, "ask": 0.8, "ask_size": 801.0, "iv": 0.3695, "open_interest": 1.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0006, "vega": 0.0805, "theta": -0.0044, "rho": -0.0317, "theo": 0.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-09-03T11:32:54", "percent_change": 0.0, "prev_day_close": 0.425000004470348}, {"option": "CVX270917C00115000", "bid": 100.3, "bid_size": 33.0, "ask": 103.6, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0003, "vega": 0.0106, "theta": 0.0, "rho": 0.0546, "theo": 102.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.274997711182}, {"option": "CVX270917P00115000", "bid": 0.5, "bid_size": 1.0, "ask": 0.94, "ask_size": 106.0, "iv": 0.3789, "open_interest": 3.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0007, "vega": 0.0962, "theta": -0.0052, "rho": -0.0391, "theo": 0.5593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-01T10:06:42", "percent_change": 0.0, "prev_day_close": 0.530000016093254}, {"option": "CVX270917C00120000", "bid": 95.35, "bid_size": 33.0, "ask": 99.3, "ask_size": 33.0, "iv": 0.3727, "open_interest": 1.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0007, "vega": 0.0273, "theta": 0.0, "rho": 0.1269, "theo": 97.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.66, "last_trade_time": "2026-08-20T14:21:20", "percent_change": 0.0, "prev_day_close": 106.175003051758}, {"option": "CVX270917P00120000", "bid": 0.51, "bid_size": 210.0, "ask": 1.09, "ask_size": 748.0, "iv": 0.3633, "open_interest": 13.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0008, "vega": 0.1155, "theta": -0.0061, "rho": -0.0486, "theo": 0.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-08-27T12:41:09", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "CVX270917C00125000", "bid": 90.45, "bid_size": 49.0, "ask": 94.35, "ask_size": 67.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.001, "vega": 0.069, "theta": 0.0, "rho": 0.2826, "theo": 92.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.325000762939}, {"option": "CVX270917P00125000", "bid": 0.8, "bid_size": 65.0, "ask": 1.08, "ask_size": 505.0, "iv": 0.3522, "open_interest": 21.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.001, "vega": 0.1371, "theta": -0.0071, "rho": -0.06, "theo": 0.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-26T15:53:45", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "CVX270917C00130000", "bid": 85.85, "bid_size": 110.0, "ask": 89.1, "ask_size": 96.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0012, "vega": 0.1174, "theta": 0.0, "rho": 0.4671, "theo": 87.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5250015258789}, {"option": "CVX270917P00130000", "bid": 0.82, "bid_size": 529.0, "ask": 1.31, "ask_size": 639.0, "iv": 0.3391, "open_interest": 85.0, "volume": 1.0, "delta": -0.0371, "gamma": 0.0012, "vega": 0.1625, "theta": -0.0082, "rho": -0.0739, "theo": 1.0837, "change": 0.055, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T15:49:33", "percent_change": 5.52764, "prev_day_close": 0.995000004768372}, {"option": "CVX270917C00135000", "bid": 81.3, "bid_size": 112.0, "ask": 83.85, "ask_size": 64.0, "iv": 0.3127, "open_interest": 9.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0014, "vega": 0.1549, "theta": 0.0, "rho": 0.5836, "theo": 82.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.21, "last_trade_time": "2026-09-23T10:17:14", "percent_change": 0.0, "prev_day_close": 91.875}, {"option": "CVX270917P00135000", "bid": 1.07, "bid_size": 611.0, "ask": 1.77, "ask_size": 998.0, "iv": 0.3381, "open_interest": 366.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0015, "vega": 0.1906, "theta": -0.0096, "rho": -0.0906, "theo": 1.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-29T15:22:37", "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "CVX270917C00140000", "bid": 76.8, "bid_size": 107.0, "ask": 79.95, "ask_size": 98.0, "iv": 0.3362, "open_interest": 5.0, "volume": 1.0, "delta": 0.9543, "gamma": 0.0016, "vega": 0.1946, "theta": -0.001, "rho": 0.6471, "theo": 78.2304, "change": -9.715, "open": 77.51, "high": 77.51, "low": 77.51, "tick": "down", "last_trade_price": 77.51, "last_trade_time": "2026-11-04T14:40:24", "percent_change": -11.1379, "prev_day_close": 87.2249984741211}, {"option": "CVX270917P00140000", "bid": 1.38, "bid_size": 578.0, "ask": 1.93, "ask_size": 365.0, "iv": 0.3279, "open_interest": 72.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0017, "vega": 0.2228, "theta": -0.011, "rho": -0.1109, "theo": 1.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-27T11:00:22", "percent_change": 0.0, "prev_day_close": 1.53500002622604}, {"option": "CVX270917C00145000", "bid": 72.25, "bid_size": 111.0, "ask": 75.45, "ask_size": 193.0, "iv": 0.3301, "open_interest": 1.0, "volume": 1.0, "delta": 0.9419, "gamma": 0.0019, "vega": 0.2269, "theta": -0.0032, "rho": 0.7362, "theo": 73.7054, "change": -9.5, "open": 73.15, "high": 73.15, "low": 73.15, "tick": "up", "last_trade_price": 73.15, "last_trade_time": "2026-11-04T14:11:29", "percent_change": -11.4943, "prev_day_close": 82.6499977111816}, {"option": "CVX270917P00145000", "bid": 1.74, "bid_size": 284.0, "ask": 2.36, "ask_size": 193.0, "iv": 0.3231, "open_interest": 93.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.002, "vega": 0.2577, "theta": -0.0126, "rho": -0.134, "theo": 2.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-03T10:37:58", "percent_change": 0.0, "prev_day_close": 1.79000002145767}, {"option": "CVX270917C00150000", "bid": 67.9, "bid_size": 174.0, "ask": 70.55, "ask_size": 119.0, "iv": 0.3176, "open_interest": 12.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0023, "vega": 0.2753, "theta": -0.0055, "rho": 0.8167, "theo": 69.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.1, "last_trade_time": "2026-10-19T10:57:41", "percent_change": 0.0, "prev_day_close": 78.1749992370606}, {"option": "CVX270917P00150000", "bid": 2.07, "bid_size": 399.0, "ask": 2.73, "ask_size": 87.0, "iv": 0.3147, "open_interest": 120.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0024, "vega": 0.2958, "theta": -0.0143, "rho": -0.1614, "theo": 2.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-10-29T15:22:37", "percent_change": 0.0, "prev_day_close": 2.25499999523163}, {"option": "CVX270917C00155000", "bid": 63.45, "bid_size": 106.0, "ask": 66.4, "ask_size": 97.0, "iv": 0.3144, "open_interest": 0.0, "volume": 1.0, "delta": 0.9121, "gamma": 0.0026, "vega": 0.3101, "theta": -0.0079, "rho": 0.9025, "theo": 64.9504, "change": -5.6, "open": 68.05, "high": 68.05, "low": 68.05, "tick": "down", "last_trade_price": 68.05, "last_trade_time": "2026-11-04T09:31:46", "percent_change": -7.60353, "prev_day_close": 73.6500015258789}, {"option": "CVX270917P00155000", "bid": 2.57, "bid_size": 354.0, "ask": 3.45, "ask_size": 183.0, "iv": 0.3126, "open_interest": 46.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0028, "vega": 0.3368, "theta": -0.0161, "rho": -0.1925, "theo": 3.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T13:17:33", "percent_change": 0.0, "prev_day_close": 2.64499998092651}, {"option": "CVX270917C00160000", "bid": 59.25, "bid_size": 191.0, "ask": 62.2, "ask_size": 196.0, "iv": 0.3112, "open_interest": 3.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.003, "vega": 0.3624, "theta": -0.0103, "rho": 0.9956, "theo": 60.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.24, "last_trade_time": "2026-11-02T10:32:19", "percent_change": 0.0, "prev_day_close": 69.5249977111816}, {"option": "CVX270917P00160000", "bid": 3.6, "bid_size": 200.0, "ask": 4.05, "ask_size": 222.0, "iv": 0.3131, "open_interest": 109.0, "volume": 4.0, "delta": -0.1135, "gamma": 0.0032, "vega": 0.3802, "theta": -0.018, "rho": -0.2288, "theo": 3.778, "change": 0.48, "open": 3.6, "high": 3.8, "low": 3.6, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T15:51:31", "percent_change": 14.4578, "prev_day_close": 3.32000005245209}, {"option": "CVX270917C00165000", "bid": 55.3, "bid_size": 228.0, "ask": 58.0, "ask_size": 196.0, "iv": 0.308, "open_interest": 5.0, "volume": 0.0, "delta": 0.8749, "gamma": 0.0034, "vega": 0.4003, "theta": -0.0129, "rho": 1.0354, "theo": 56.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.25, "last_trade_time": "2026-10-30T10:18:36", "percent_change": 0.0, "prev_day_close": 65.5249977111816}, {"option": "CVX270917P00165000", "bid": 4.4, "bid_size": 157.0, "ask": 5.0, "ask_size": 283.0, "iv": 0.3117, "open_interest": 1490.0, "volume": 10.0, "delta": -0.1334, "gamma": 0.0036, "vega": 0.4255, "theta": -0.02, "rho": -0.2687, "theo": 4.5756, "change": 0.885, "open": 4.86, "high": 4.86, "low": 4.86, "tick": "up", "last_trade_price": 4.86, "last_trade_time": "2026-11-04T13:15:03", "percent_change": 22.2642, "prev_day_close": 3.97499990463257}, {"option": "CVX270917C00170000", "bid": 51.25, "bid_size": 221.0, "ask": 54.05, "ask_size": 161.0, "iv": 0.3038, "open_interest": 7.0, "volume": 0.0, "delta": 0.8533, "gamma": 0.0039, "vega": 0.4516, "theta": -0.0155, "rho": 1.0296, "theo": 52.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.24, "last_trade_time": "2026-10-16T12:29:52", "percent_change": 0.0, "prev_day_close": 61.5749988555908}, {"option": "CVX270917P00170000", "bid": 5.35, "bid_size": 160.0, "ask": 5.8, "ask_size": 192.0, "iv": 0.3073, "open_interest": 45.0, "volume": 3.0, "delta": -0.1557, "gamma": 0.004, "vega": 0.4714, "theta": -0.0219, "rho": -0.3142, "theo": 5.5163, "change": 0.925, "open": 5.7, "high": 5.75, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-04T13:50:13", "percent_change": 20.0, "prev_day_close": 4.625}, {"option": "CVX270917C00175000", "bid": 47.55, "bid_size": 320.0, "ask": 50.85, "ask_size": 303.0, "iv": 0.3088, "open_interest": 49.0, "volume": 3.0, "delta": 0.8296, "gamma": 0.0043, "vega": 0.5009, "theta": -0.018, "rho": 1.0258, "theo": 48.9406, "change": -8.02, "open": 49.43, "high": 49.43, "low": 49.43, "tick": "down", "last_trade_price": 49.43, "last_trade_time": "2026-11-04T11:46:30", "percent_change": -13.96, "prev_day_close": 57.4499988555908}, {"option": "CVX270917P00175000", "bid": 6.35, "bid_size": 118.0, "ask": 7.15, "ask_size": 361.0, "iv": 0.3067, "open_interest": 213.0, "volume": 13.0, "delta": -0.1799, "gamma": 0.0044, "vega": 0.5169, "theta": -0.0239, "rho": -0.3626, "theo": 6.5885, "change": 1.235, "open": 6.2, "high": 6.86, "low": 6.2, "tick": "up", "last_trade_price": 6.86, "last_trade_time": "2026-11-04T13:15:03", "percent_change": 21.9556, "prev_day_close": 5.625}, {"option": "CVX270917C00180000", "bid": 43.8, "bid_size": 361.0, "ask": 46.85, "ask_size": 289.0, "iv": 0.3018, "open_interest": 81.0, "volume": 0.0, "delta": 0.8038, "gamma": 0.0047, "vega": 0.5411, "theta": -0.0205, "rho": 1.0091, "theo": 45.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.16, "last_trade_time": "2026-11-03T15:34:34", "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "CVX270917P00180000", "bid": 7.55, "bid_size": 163.0, "ask": 8.35, "ask_size": 316.0, "iv": 0.3038, "open_interest": 289.0, "volume": 24.0, "delta": -0.2061, "gamma": 0.0048, "vega": 0.5605, "theta": -0.0257, "rho": -0.4156, "theo": 7.8093, "change": 0.925, "open": 7.3, "high": 7.45, "low": 7.25, "tick": "no_change", "last_trade_price": 7.45, "last_trade_time": "2026-11-04T10:54:15", "percent_change": 14.1762, "prev_day_close": 6.52499985694885}, {"option": "CVX270917C00185000", "bid": 40.15, "bid_size": 430.0, "ask": 43.0, "ask_size": 337.0, "iv": 0.2954, "open_interest": 118.0, "volume": 2.0, "delta": 0.7762, "gamma": 0.0052, "vega": 0.589, "theta": -0.0228, "rho": 0.9916, "theo": 41.7971, "change": -8.18, "open": 41.63, "high": 41.63, "low": 41.02, "tick": "down", "last_trade_price": 41.02, "last_trade_time": "2026-11-04T15:22:45", "percent_change": -16.626, "prev_day_close": 49.2000007629394}, {"option": "CVX270917P00185000", "bid": 8.5, "bid_size": 308.0, "ask": 9.35, "ask_size": 55.0, "iv": 0.2949, "open_interest": 177.0, "volume": 1.0, "delta": -0.2341, "gamma": 0.0052, "vega": 0.6021, "theta": -0.0274, "rho": -0.4718, "theo": 9.1849, "change": 1.7, "open": 9.45, "high": 9.45, "low": 9.45, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-11-04T13:12:19", "percent_change": 21.9355, "prev_day_close": 7.75}, {"option": "CVX270917C00190000", "bid": 37.0, "bid_size": 239.0, "ask": 39.7, "ask_size": 221.0, "iv": 0.2954, "open_interest": 27.0, "volume": 0.0, "delta": 0.747, "gamma": 0.0055, "vega": 0.6235, "theta": -0.025, "rho": 0.9711, "theo": 38.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.74, "last_trade_time": "2026-11-02T10:10:24", "percent_change": 0.0, "prev_day_close": 45.8250007629394}, {"option": "CVX270917P00190000", "bid": 10.35, "bid_size": 152.0, "ask": 10.95, "ask_size": 207.0, "iv": 0.2962, "open_interest": 309.0, "volume": 101.0, "delta": -0.2638, "gamma": 0.0056, "vega": 0.6409, "theta": -0.0289, "rho": -0.529, "theo": 10.7182, "change": 2.0, "open": 10.9, "high": 11.2, "low": 10.9, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T13:12:19", "percent_change": 22.2222, "prev_day_close": 9.0}, {"option": "CVX270917C00195000", "bid": 33.75, "bid_size": 383.0, "ask": 36.35, "ask_size": 238.0, "iv": 0.2918, "open_interest": 85.0, "volume": 0.0, "delta": 0.7163, "gamma": 0.0059, "vega": 0.6644, "theta": -0.0269, "rho": 0.9454, "theo": 35.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-11-02T14:21:56", "percent_change": 0.0, "prev_day_close": 42.7749996185303}, {"option": "CVX270917P00195000", "bid": 12.0, "bid_size": 218.0, "ask": 12.65, "ask_size": 226.0, "iv": 0.294, "open_interest": 278.0, "volume": 8.0, "delta": -0.2949, "gamma": 0.006, "vega": 0.6753, "theta": -0.0303, "rho": -0.5898, "theo": 12.4162, "change": 2.025, "open": 11.7, "high": 12.95, "low": 11.65, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-04T15:42:04", "percent_change": 19.3317, "prev_day_close": 10.4750003814697}, {"option": "CVX270917C00200000", "bid": 30.7, "bid_size": 470.0, "ask": 33.6, "ask_size": 329.0, "iv": 0.2916, "open_interest": 149.0, "volume": 0.0, "delta": 0.6844, "gamma": 0.0062, "vega": 0.6925, "theta": -0.0286, "rho": 0.9177, "theo": 32.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.55, "last_trade_time": "2026-11-03T10:00:26", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "CVX270917P00200000", "bid": 13.3, "bid_size": 268.0, "ask": 14.5, "ask_size": 103.0, "iv": 0.2881, "open_interest": 500.0, "volume": 4.0, "delta": -0.3272, "gamma": 0.0063, "vega": 0.706, "theta": -0.0314, "rho": -0.6483, "theo": 14.2802, "change": 2.445, "open": 13.11, "high": 14.65, "low": 13.11, "tick": "down", "last_trade_price": 14.52, "last_trade_time": "2026-11-04T13:40:40", "percent_change": 20.2484, "prev_day_close": 12.0749998092651}, {"option": "CVX270917C00210000", "bid": 25.05, "bid_size": 569.0, "ask": 27.7, "ask_size": 301.0, "iv": 0.2848, "open_interest": 192.0, "volume": 7.0, "delta": 0.6179, "gamma": 0.0068, "vega": 0.743, "theta": -0.0313, "rho": 0.8514, "theo": 26.77, "change": -5.275, "open": 28.0, "high": 28.0, "low": 27.52, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-11-04T09:39:27", "percent_change": -15.8527, "prev_day_close": 33.2750015258789}, {"option": "CVX270917P00210000", "bid": 17.8, "bid_size": 250.0, "ask": 19.0, "ask_size": 241.0, "iv": 0.2883, "open_interest": 444.0, "volume": 18.0, "delta": -0.3948, "gamma": 0.0069, "vega": 0.7513, "theta": -0.0329, "rho": -0.77, "theo": 18.5332, "change": 3.2, "open": 18.08, "high": 19.0, "low": 18.08, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-04T15:37:08", "percent_change": 20.2532, "prev_day_close": 15.7999997138977}, {"option": "CVX270917C00220000", "bid": 21.7, "bid_size": 119.0, "ask": 22.75, "ask_size": 252.0, "iv": 0.2906, "open_interest": 352.0, "volume": 43.0, "delta": 0.5498, "gamma": 0.0071, "vega": 0.772, "theta": -0.0328, "rho": 0.7756, "theo": 21.9733, "change": -6.15, "open": 23.45, "high": 23.69, "low": 21.2, "tick": "down", "last_trade_price": 21.55, "last_trade_time": "2026-11-04T15:37:08", "percent_change": -22.2022, "prev_day_close": 27.6999998092651}, {"option": "CVX270917P00220000", "bid": 22.85, "bid_size": 250.0, "ask": 23.85, "ask_size": 236.0, "iv": 0.2853, "open_interest": 319.0, "volume": 13.0, "delta": -0.4645, "gamma": 0.0072, "vega": 0.7743, "theta": -0.0334, "rho": -0.8814, "theo": 23.5093, "change": 3.85, "open": 22.88, "high": 24.0, "low": 22.25, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-04T13:14:44", "percent_change": 19.1067, "prev_day_close": 20.1500005722046}, {"option": "CVX270917C00230000", "bid": 17.65, "bid_size": 144.0, "ask": 18.6, "ask_size": 261.0, "iv": 0.2886, "open_interest": 339.0, "volume": 11.0, "delta": 0.4824, "gamma": 0.0072, "vega": 0.7784, "theta": -0.0332, "rho": 0.6946, "theo": 17.8798, "change": -5.4, "open": 19.56, "high": 19.56, "low": 17.2, "tick": "no_change", "last_trade_price": 17.55, "last_trade_time": "2026-11-04T14:47:13", "percent_change": -23.5294, "prev_day_close": 22.9499998092651}, {"option": "CVX270917P00230000", "bid": 28.3, "bid_size": 240.0, "ask": 29.65, "ask_size": 134.0, "iv": 0.2824, "open_interest": 242.0, "volume": 85.0, "delta": -0.5341, "gamma": 0.0074, "vega": 0.7734, "theta": -0.033, "rho": -0.9726, "theo": 29.2103, "change": 4.875, "open": 28.4, "high": 30.1, "low": 28.4, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-11-04T13:03:58", "percent_change": 19.3261, "prev_day_close": 25.2249994277954}, {"option": "CVX270917C00240000", "bid": 14.2, "bid_size": 146.0, "ask": 15.25, "ask_size": 348.0, "iv": 0.2878, "open_interest": 498.0, "volume": 7.0, "delta": 0.4179, "gamma": 0.007, "vega": 0.7638, "theta": -0.0327, "rho": 0.6125, "theo": 14.4421, "change": -4.6, "open": 14.02, "high": 14.3, "low": 13.85, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-11-04T15:37:12", "percent_change": -24.4032, "prev_day_close": 18.8500003814697}, {"option": "CVX270917P00240000", "bid": 34.65, "bid_size": 198.0, "ask": 36.75, "ask_size": 213.0, "iv": 0.2854, "open_interest": 143.0, "volume": 0.0, "delta": -0.6016, "gamma": 0.0073, "vega": 0.751, "theta": -0.0316, "rho": -1.0485, "theo": 35.5978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.75, "last_trade_time": "2026-11-03T12:36:35", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "CVX270917C00250000", "bid": 11.35, "bid_size": 164.0, "ask": 12.25, "ask_size": 277.0, "iv": 0.2861, "open_interest": 424.0, "volume": 21.0, "delta": 0.358, "gamma": 0.0067, "vega": 0.7315, "theta": -0.0314, "rho": 0.5328, "theo": 11.5931, "change": -4.05, "open": 12.68, "high": 12.85, "low": 11.35, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-11-04T13:30:55", "percent_change": -26.2987, "prev_day_close": 15.4000000953674}, {"option": "CVX270917P00250000", "bid": 41.9, "bid_size": 181.0, "ask": 43.75, "ask_size": 187.0, "iv": 0.2863, "open_interest": 27.0, "volume": 0.0, "delta": -0.6653, "gamma": 0.0071, "vega": 0.7069, "theta": -0.0294, "rho": -1.0976, "theo": 42.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.63, "last_trade_time": "2026-10-30T14:25:06", "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "CVX270917C00260000", "bid": 9.15, "bid_size": 42.0, "ask": 9.85, "ask_size": 303.0, "iv": 0.2864, "open_interest": 119.0, "volume": 22.0, "delta": 0.3037, "gamma": 0.0063, "vega": 0.6859, "theta": -0.0295, "rho": 0.4581, "theo": 9.2663, "change": -3.57, "open": 9.8, "high": 9.97, "low": 8.85, "tick": "up", "last_trade_price": 8.98, "last_trade_time": "2026-11-04T13:36:52", "percent_change": -28.4462, "prev_day_close": 12.5499997138977}, {"option": "CVX270917P00260000", "bid": 48.7, "bid_size": 135.0, "ask": 51.45, "ask_size": 165.0, "iv": 0.281, "open_interest": 1.0, "volume": 0.0, "delta": -0.7242, "gamma": 0.0068, "vega": 0.6463, "theta": -0.0266, "rho": -1.1105, "theo": 50.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-09-16T12:58:30", "percent_change": 0.0, "prev_day_close": 44.6749992370606}, {"option": "CVX270917C00270000", "bid": 7.25, "bid_size": 61.0, "ask": 8.15, "ask_size": 339.0, "iv": 0.2881, "open_interest": 107.0, "volume": 16.0, "delta": 0.2559, "gamma": 0.0058, "vega": 0.6318, "theta": -0.0272, "rho": 0.3902, "theo": 7.3971, "change": -2.9, "open": 8.0, "high": 8.0, "low": 7.25, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-11-04T15:40:33", "percent_change": -28.5714, "prev_day_close": 10.1500000953674}, {"option": "CVX270917P00270000", "bid": 56.75, "bid_size": 126.0, "ask": 59.45, "ask_size": 119.0, "iv": 0.2799, "open_interest": 0.0, "volume": 2.0, "delta": -0.7782, "gamma": 0.0065, "vega": 0.5719, "theta": -0.024, "rho": -1.0821, "theo": 58.2894, "change": 4.78, "open": 56.68, "high": 56.68, "low": 56.68, "tick": "up", "last_trade_price": 56.68, "last_trade_time": "2026-11-04T10:21:39", "percent_change": 9.21002, "prev_day_close": 51.9000015258789}, {"option": "CVX270917C00280000", "bid": 5.55, "bid_size": 284.0, "ask": 6.3, "ask_size": 200.0, "iv": 0.2844, "open_interest": 105.0, "volume": 13.0, "delta": 0.2147, "gamma": 0.0052, "vega": 0.5745, "theta": -0.0248, "rho": 0.3309, "theo": 5.9179, "change": -2.55, "open": 6.74, "high": 6.74, "low": 5.65, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-11-04T13:13:57", "percent_change": -31.0976, "prev_day_close": 8.2000002861023}, {"option": "CVX270917P00280000", "bid": 65.25, "bid_size": 153.0, "ask": 68.4, "ask_size": 116.0, "iv": 0.284, "open_interest": 0.0, "volume": 0.0, "delta": -0.828, "gamma": 0.0063, "vega": 0.4839, "theta": -0.0225, "rho": -0.9731, "theo": 66.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.95, "last_trade_time": "2026-09-16T13:00:01", "percent_change": 0.0, "prev_day_close": 59.7250003814697}, {"option": "CVX270917C00290000", "bid": 4.45, "bid_size": 215.0, "ask": 5.2, "ask_size": 292.0, "iv": 0.2873, "open_interest": 56.0, "volume": 15.0, "delta": 0.1799, "gamma": 0.0047, "vega": 0.519, "theta": -0.0224, "rho": 0.2804, "theo": 4.7602, "change": -2.05, "open": 5.48, "high": 5.48, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-04T14:51:54", "percent_change": -31.0606, "prev_day_close": 6.59999990463257}, {"option": "CVX270917P00290000", "bid": 74.3, "bid_size": 110.0, "ask": 77.55, "ask_size": 109.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": -0.8735, "gamma": 0.006, "vega": 0.3956, "theta": -0.0212, "rho": -0.8372, "theo": 75.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.3, "last_trade_time": "2026-10-14T15:27:55", "percent_change": 0.0, "prev_day_close": 68.2249984741211}, {"option": "CVX270917C00300000", "bid": 3.5, "bid_size": 241.0, "ask": 4.1, "ask_size": 209.0, "iv": 0.2871, "open_interest": 70.0, "volume": 1.0, "delta": 0.1511, "gamma": 0.0041, "vega": 0.4645, "theta": -0.0202, "rho": 0.2358, "theo": 3.8601, "change": -2.1, "open": 3.35, "high": 3.35, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-04T15:37:08", "percent_change": -38.5321, "prev_day_close": 5.45000004768372}, {"option": "CVX270917P00300000", "bid": 83.8, "bid_size": 48.0, "ask": 86.6, "ask_size": 49.0, "iv": 0.2926, "open_interest": 0.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0053, "vega": 0.2883, "theta": -0.0174, "rho": -0.6294, "theo": 85.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.3250007629394}, {"option": "CVX270917C00310000", "bid": 2.53, "bid_size": 637.0, "ask": 4.1, "ask_size": 587.0, "iv": 0.2953, "open_interest": 146.0, "volume": 0.0, "delta": 0.1273, "gamma": 0.0036, "vega": 0.4139, "theta": -0.0182, "rho": 0.1999, "theo": 3.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-03T10:22:01", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "CVX270917P00310000", "bid": 93.1, "bid_size": 84.0, "ask": 96.0, "ask_size": 84.0, "iv": 0.286, "open_interest": 2.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0043, "vega": 0.2037, "theta": -0.0115, "rho": -0.5025, "theo": 94.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.1, "last_trade_time": "2026-09-04T09:31:15", "percent_change": 0.0, "prev_day_close": 86.375}, {"option": "CVX270917C00320000", "bid": 2.11, "bid_size": 153.0, "ask": 3.4, "ask_size": 490.0, "iv": 0.2989, "open_interest": 3.0, "volume": 0.0, "delta": 0.1077, "gamma": 0.0032, "vega": 0.3691, "theta": -0.0163, "rho": 0.1706, "theo": 2.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T10:45:54", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "CVX270917P00320000", "bid": 102.9, "bid_size": 69.0, "ask": 105.75, "ask_size": 70.0, "iv": 0.2881, "open_interest": 0.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.0031, "vega": 0.1232, "theta": -0.0032, "rho": -0.3485, "theo": 104.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.8000030517578}, {"option": "CVX270917C00330000", "bid": 1.66, "bid_size": 254.0, "ask": 2.87, "ask_size": 524.0, "iv": 0.3014, "open_interest": 9.0, "volume": 0.0, "delta": 0.0918, "gamma": 0.0028, "vega": 0.3288, "theta": -0.0147, "rho": 0.145, "theo": 2.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-30T13:13:41", "percent_change": 0.0, "prev_day_close": 3.08000004291534}, {"option": "CVX270917P00330000", "bid": 112.2, "bid_size": 33.0, "ask": 116.0, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0021, "vega": 0.0791, "theta": 0.0, "rho": -0.2116, "theo": 114.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "CVX270917C00340000", "bid": 1.32, "bid_size": 260.0, "ask": 2.31, "ask_size": 517.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.0025, "vega": 0.2934, "theta": -0.0132, "rho": 0.1252, "theo": 1.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3400000333786}, {"option": "CVX270917P00340000", "bid": 122.1, "bid_size": 33.0, "ask": 126.0, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0012, "vega": 0.0366, "theta": 0.0, "rho": -0.1995, "theo": 124.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.375}, {"option": "CVX280121C00075000", "bid": 139.5, "bid_size": 64.0, "ask": 144.5, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0226, "theo": 142.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.2, "last_trade_time": "2026-05-19T11:27:20", "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "CVX280121P00075000", "bid": 0.1, "bid_size": 12.0, "ask": 0.55, "ask_size": 1361.0, "iv": 0.454, "open_interest": 169.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0002, "vega": 0.0465, "theta": -0.0022, "rho": -0.0202, "theo": 0.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T09:31:04", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "CVX280121C00080000", "bid": 134.5, "bid_size": 66.0, "ask": 139.5, "ask_size": 65.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0241, "theo": 137.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.1, "last_trade_time": "2026-05-18T14:41:36", "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "CVX280121P00080000", "bid": 0.1, "bid_size": 163.0, "ask": 0.58, "ask_size": 1156.0, "iv": 0.4312, "open_interest": 241.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0002, "vega": 0.0554, "theta": -0.0025, "rho": -0.0245, "theo": 0.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-15T13:58:00", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "CVX280121C00085000", "bid": 129.55, "bid_size": 33.0, "ask": 134.5, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0256, "theo": 132.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.0, "last_trade_time": "2026-06-15T12:35:48", "percent_change": 0.0, "prev_day_close": 141.150001525879}, {"option": "CVX280121P00085000", "bid": 0.12, "bid_size": 279.0, "ask": 0.62, "ask_size": 1024.0, "iv": 0.412, "open_interest": 94.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0003, "vega": 0.0654, "theta": -0.0028, "rho": -0.0295, "theo": 0.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-08-07T14:26:47", "percent_change": 0.0, "prev_day_close": 0.280000004917383}, {"option": "CVX280121C00090000", "bid": 125.0, "bid_size": 33.0, "ask": 129.5, "ask_size": 64.0, "iv": 0.502, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0271, "theo": 127.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.6, "last_trade_time": "2026-08-18T15:56:51", "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "CVX280121P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 1119.0, "iv": 0.3993, "open_interest": 64.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0004, "vega": 0.077, "theta": -0.0032, "rho": -0.0355, "theo": 0.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-23T11:12:14", "percent_change": 0.0, "prev_day_close": 0.344999983906746}, {"option": "CVX280121C00095000", "bid": 119.5, "bid_size": 179.0, "ask": 124.5, "ask_size": 180.0, "iv": 0.0, "open_interest": 226.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0286, "theo": 122.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.35, "last_trade_time": "2026-10-23T15:24:09", "percent_change": 0.0, "prev_day_close": 131.150001525879}, {"option": "CVX280121P00095000", "bid": 0.18, "bid_size": 544.0, "ask": 0.77, "ask_size": 1034.0, "iv": 0.3816, "open_interest": 93.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0004, "vega": 0.0906, "theta": -0.0037, "rho": -0.043, "theo": 0.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-10-15T14:00:56", "percent_change": 0.0, "prev_day_close": 0.429999999701977}, {"option": "CVX280121C00100000", "bid": 115.5, "bid_size": 33.0, "ask": 118.75, "ask_size": 33.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0301, "theo": 117.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.86, "last_trade_time": "2026-08-19T14:32:19", "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "CVX280121P00100000", "bid": 0.31, "bid_size": 588.0, "ask": 0.97, "ask_size": 1096.0, "iv": 0.3782, "open_interest": 384.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0005, "vega": 0.1062, "theta": -0.0043, "rho": -0.0517, "theo": 0.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-22T10:47:38", "percent_change": 0.0, "prev_day_close": 0.530000016093254}, {"option": "CVX280121C00105000", "bid": 109.7, "bid_size": 33.0, "ask": 114.5, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0316, "theo": 112.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.6, "last_trade_time": "2026-08-18T15:56:51", "percent_change": 0.0, "prev_day_close": 121.299999237061}, {"option": "CVX280121P00105000", "bid": 0.45, "bid_size": 498.0, "ask": 1.28, "ask_size": 1182.0, "iv": 0.3764, "open_interest": 295.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0006, "vega": 0.1247, "theta": -0.0049, "rho": -0.0622, "theo": 0.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T12:20:02", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "CVX280121C00110000", "bid": 104.7, "bid_size": 35.0, "ask": 109.5, "ask_size": 67.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0005, "vega": 0.02, "theta": 0.0, "rho": 0.0948, "theo": 107.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.28, "last_trade_time": "2026-10-19T09:32:39", "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "CVX280121P00110000", "bid": 0.58, "bid_size": 1160.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.3495, "open_interest": 752.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0007, "vega": 0.1448, "theta": -0.0056, "rho": -0.0746, "theo": 0.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-02T15:29:58", "percent_change": 0.0, "prev_day_close": 0.810000002384186}, {"option": "CVX280121C00115000", "bid": 100.0, "bid_size": 38.0, "ask": 104.5, "ask_size": 162.0, "iv": 0.3259, "open_interest": 47.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0009, "vega": 0.072, "theta": 0.0, "rho": 0.2749, "theo": 102.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.26, "last_trade_time": "2026-08-19T14:32:33", "percent_change": 0.0, "prev_day_close": 110.875}, {"option": "CVX280121P00115000", "bid": 0.6, "bid_size": 1187.0, "ask": 1.67, "ask_size": 981.0, "iv": 0.3531, "open_interest": 356.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0009, "vega": 0.1681, "theta": -0.0063, "rho": -0.0892, "theo": 1.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-02T15:29:58", "percent_change": 0.0, "prev_day_close": 0.934999972581864}, {"option": "CVX280121C00120000", "bid": 95.5, "bid_size": 249.0, "ask": 99.1, "ask_size": 261.0, "iv": 0.3177, "open_interest": 59.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0012, "vega": 0.1233, "theta": 0.0, "rho": 0.4715, "theo": 97.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.05, "last_trade_time": "2026-10-29T14:54:29", "percent_change": 0.0, "prev_day_close": 106.075000762939}, {"option": "CVX280121P00120000", "bid": 1.0, "bid_size": 523.0, "ask": 1.64, "ask_size": 732.0, "iv": 0.3433, "open_interest": 447.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.001, "vega": 0.1942, "theta": -0.0072, "rho": -0.1068, "theo": 1.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T11:24:38", "percent_change": 0.0, "prev_day_close": 1.18500000238419}, {"option": "CVX280121C00125000", "bid": 91.0, "bid_size": 265.0, "ask": 94.4, "ask_size": 176.0, "iv": 0.3311, "open_interest": 39.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0012, "vega": 0.1669, "theta": 0.0, "rho": 0.6218, "theo": 92.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.25, "last_trade_time": "2026-09-18T15:48:03", "percent_change": 0.0, "prev_day_close": 101.900001525879}, {"option": "CVX280121P00125000", "bid": 1.26, "bid_size": 607.0, "ask": 2.17, "ask_size": 1026.0, "iv": 0.3424, "open_interest": 457.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0012, "vega": 0.223, "theta": -0.0081, "rho": -0.1273, "theo": 1.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-10-22T15:20:02", "percent_change": 0.0, "prev_day_close": 1.43500000238419}, {"option": "CVX280121C00130000", "bid": 86.0, "bid_size": 331.0, "ask": 89.85, "ask_size": 330.0, "iv": 0.3172, "open_interest": 454.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0014, "vega": 0.2157, "theta": 0.0, "rho": 0.7414, "theo": 88.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.25, "last_trade_time": "2026-10-26T15:43:39", "percent_change": 0.0, "prev_day_close": 96.9000015258789}, {"option": "CVX280121P00130000", "bid": 1.39, "bid_size": 1251.0, "ask": 2.41, "ask_size": 670.0, "iv": 0.3301, "open_interest": 752.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0014, "vega": 0.256, "theta": -0.0091, "rho": -0.1514, "theo": 1.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-10-27T10:04:40", "percent_change": 0.0, "prev_day_close": 1.69499999284744}, {"option": "CVX280121C00135000", "bid": 82.0, "bid_size": 341.0, "ask": 85.35, "ask_size": 289.0, "iv": 0.3261, "open_interest": 124.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0016, "vega": 0.2533, "theta": -0.0001, "rho": 0.8102, "theo": 83.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.0, "last_trade_time": "2026-10-05T11:29:21", "percent_change": 0.0, "prev_day_close": 92.2750015258789}, {"option": "CVX280121P00135000", "bid": 1.97, "bid_size": 455.0, "ask": 2.58, "ask_size": 229.0, "iv": 0.3243, "open_interest": 659.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.0017, "vega": 0.291, "theta": -0.0102, "rho": -0.1791, "theo": 2.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.03, "last_trade_time": "2026-11-03T10:14:10", "percent_change": 0.0, "prev_day_close": 2.1149999499321}, {"option": "CVX280121C00140000", "bid": 77.5, "bid_size": 489.0, "ask": 80.6, "ask_size": 300.0, "iv": 0.3139, "open_interest": 115.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0019, "vega": 0.3001, "theta": -0.0019, "rho": 0.9162, "theo": 79.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.0, "last_trade_time": "2026-10-30T12:50:06", "percent_change": 0.0, "prev_day_close": 88.2249984741211}, {"option": "CVX280121P00140000", "bid": 2.53, "bid_size": 375.0, "ask": 3.15, "ask_size": 249.0, "iv": 0.3229, "open_interest": 302.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0019, "vega": 0.3302, "theta": -0.0114, "rho": -0.2113, "theo": 2.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-10-30T10:28:53", "percent_change": 0.0, "prev_day_close": 2.5699999332428}, {"option": "CVX280121C00145000", "bid": 73.4, "bid_size": 433.0, "ask": 76.7, "ask_size": 385.0, "iv": 0.3198, "open_interest": 295.0, "volume": 1.0, "delta": 0.9194, "gamma": 0.0021, "vega": 0.3439, "theta": -0.0037, "rho": 1.0094, "theo": 74.9846, "change": -9.18, "open": 74.27, "high": 74.27, "low": 74.27, "tick": "down", "last_trade_price": 74.27, "last_trade_time": "2026-11-04T14:40:24", "percent_change": -11.0006, "prev_day_close": 83.4500007629394}, {"option": "CVX280121P00145000", "bid": 2.77, "bid_size": 657.0, "ask": 3.75, "ask_size": 258.0, "iv": 0.3149, "open_interest": 303.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0022, "vega": 0.3703, "theta": -0.0127, "rho": -0.2463, "theo": 3.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-10-29T15:22:38", "percent_change": 0.0, "prev_day_close": 2.99500000476837}, {"option": "CVX280121C00150000", "bid": 69.2, "bid_size": 436.0, "ask": 72.55, "ask_size": 371.0, "iv": 0.3161, "open_interest": 345.0, "volume": 6.0, "delta": 0.9042, "gamma": 0.0024, "vega": 0.3952, "theta": -0.0055, "rho": 1.1138, "theo": 70.7861, "change": -9.7, "open": 70.25, "high": 70.4, "low": 70.25, "tick": "up", "last_trade_price": 70.4, "last_trade_time": "2026-11-04T14:11:29", "percent_change": -12.1099, "prev_day_close": 80.0999984741211}, {"option": "CVX280121P00150000", "bid": 3.75, "bid_size": 275.0, "ask": 4.5, "ask_size": 331.0, "iv": 0.3169, "open_interest": 428.0, "volume": 0.0, "delta": -0.1021, "gamma": 0.0025, "vega": 0.4146, "theta": -0.014, "rho": -0.2871, "theo": 3.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-02T13:57:45", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "CVX280121C00155000", "bid": 65.0, "bid_size": 447.0, "ask": 68.5, "ask_size": 363.0, "iv": 0.3112, "open_interest": 249.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.0027, "vega": 0.4389, "theta": -0.0074, "rho": 1.1822, "theo": 66.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.94, "last_trade_time": "2026-10-30T11:58:27", "percent_change": 0.0, "prev_day_close": 75.6000022888184}, {"option": "CVX280121P00155000", "bid": 4.6, "bid_size": 81.0, "ask": 5.2, "ask_size": 442.0, "iv": 0.314, "open_interest": 1342.0, "volume": 0.0, "delta": -0.118, "gamma": 0.0028, "vega": 0.4579, "theta": -0.0154, "rho": -0.3317, "theo": 4.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T11:11:32", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "CVX280121C00160000", "bid": 61.0, "bid_size": 467.0, "ask": 64.25, "ask_size": 274.0, "iv": 0.3043, "open_interest": 249.0, "volume": 2.0, "delta": 0.8697, "gamma": 0.003, "vega": 0.4897, "theta": -0.0093, "rho": 1.2578, "theo": 62.7562, "change": -9.475, "open": 64.0, "high": 64.0, "low": 61.8, "tick": "down", "last_trade_price": 61.8, "last_trade_time": "2026-11-04T12:28:42", "percent_change": -13.2936, "prev_day_close": 71.2750015258789}, {"option": "CVX280121P00160000", "bid": 5.1, "bid_size": 426.0, "ask": 5.85, "ask_size": 103.0, "iv": 0.305, "open_interest": 511.0, "volume": 1.0, "delta": -0.1357, "gamma": 0.0031, "vega": 0.5048, "theta": -0.0167, "rho": -0.3808, "theo": 5.5725, "change": 0.575, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-04T14:36:11", "percent_change": 11.4428, "prev_day_close": 5.02499985694885}, {"option": "CVX280121C00165000", "bid": 57.75, "bid_size": 407.0, "ask": 60.7, "ask_size": 357.0, "iv": 0.3096, "open_interest": 628.0, "volume": 3.0, "delta": 0.8504, "gamma": 0.0033, "vega": 0.5372, "theta": -0.0112, "rho": 1.3113, "theo": 58.9316, "change": -6.985, "open": 63.36, "high": 63.36, "low": 60.74, "tick": "down", "last_trade_price": 60.74, "last_trade_time": "2026-11-04T10:04:34", "percent_change": -10.3138, "prev_day_close": 67.7249984741211}, {"option": "CVX280121P00165000", "bid": 4.0, "bid_size": 1074.0, "ask": 6.95, "ask_size": 178.0, "iv": 0.2841, "open_interest": 339.0, "volume": 3.0, "delta": -0.1552, "gamma": 0.0034, "vega": 0.5501, "theta": -0.0181, "rho": -0.4355, "theo": 6.5383, "change": 1.175, "open": 6.3, "high": 6.8, "low": 6.3, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-04T13:24:10", "percent_change": 21.0762, "prev_day_close": 5.57500004768372}, {"option": "CVX280121C00170000", "bid": 54.15, "bid_size": 388.0, "ask": 56.75, "ask_size": 276.0, "iv": 0.305, "open_interest": 728.0, "volume": 3.0, "delta": 0.8297, "gamma": 0.0037, "vega": 0.5831, "theta": -0.0131, "rho": 1.3272, "theo": 55.2471, "change": -8.65, "open": 54.6, "high": 55.1, "low": 54.6, "tick": "up", "last_trade_price": 55.1, "last_trade_time": "2026-11-04T15:08:28", "percent_change": -13.5686, "prev_day_close": 63.75}, {"option": "CVX280121P00170000", "bid": 7.4, "bid_size": 103.0, "ask": 8.35, "ask_size": 427.0, "iv": 0.3057, "open_interest": 156.0, "volume": 4.0, "delta": -0.1761, "gamma": 0.0038, "vega": 0.596, "theta": -0.0195, "rho": -0.4929, "theo": 7.6288, "change": 1.125, "open": 7.3, "high": 7.8, "low": 7.3, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-04T13:55:16", "percent_change": 16.8539, "prev_day_close": 6.67499995231628}, {"option": "CVX280121C00175000", "bid": 50.0, "bid_size": 513.0, "ask": 52.95, "ask_size": 215.0, "iv": 0.2958, "open_interest": 851.0, "volume": 1.0, "delta": 0.8075, "gamma": 0.004, "vega": 0.6308, "theta": -0.015, "rho": 1.3307, "theo": 51.6906, "change": -6.45, "open": 53.6, "high": 53.6, "low": 53.6, "tick": "down", "last_trade_price": 53.6, "last_trade_time": "2026-11-04T10:44:12", "percent_change": -10.741, "prev_day_close": 60.0499992370606}, {"option": "CVX280121P00175000", "bid": 8.6, "bid_size": 141.0, "ask": 9.15, "ask_size": 122.0, "iv": 0.2996, "open_interest": 516.0, "volume": 88.0, "delta": -0.1987, "gamma": 0.0041, "vega": 0.6413, "theta": -0.0208, "rho": -0.5536, "theo": 8.8553, "change": 1.15, "open": 8.18, "high": 9.05, "low": 8.18, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T14:07:07", "percent_change": 14.6497, "prev_day_close": 7.84999990463257}, {"option": "CVX280121C00180000", "bid": 46.5, "bid_size": 506.0, "ask": 50.0, "ask_size": 390.0, "iv": 0.2967, "open_interest": 1362.0, "volume": 5.0, "delta": 0.784, "gamma": 0.0043, "vega": 0.6727, "theta": -0.0167, "rho": 1.3107, "theo": 48.2758, "change": -8.705, "open": 47.42, "high": 47.42, "low": 47.42, "tick": "down", "last_trade_price": 47.42, "last_trade_time": "2026-11-04T11:52:55", "percent_change": -15.51, "prev_day_close": 56.125}, {"option": "CVX280121P00180000", "bid": 9.9, "bid_size": 161.0, "ask": 10.55, "ask_size": 129.0, "iv": 0.2972, "open_interest": 491.0, "volume": 33.0, "delta": -0.2226, "gamma": 0.0044, "vega": 0.6846, "theta": -0.022, "rho": -0.6194, "theo": 10.2167, "change": 1.475, "open": 9.8, "high": 10.45, "low": 9.75, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-11-04T14:08:35", "percent_change": 16.6197, "prev_day_close": 8.875}, {"option": "CVX280121C00185000", "bid": 43.55, "bid_size": 475.0, "ask": 46.25, "ask_size": 223.0, "iv": 0.2938, "open_interest": 508.0, "volume": 2.0, "delta": 0.7593, "gamma": 0.0046, "vega": 0.7158, "theta": -0.0184, "rho": 1.3052, "theo": 44.9975, "change": -8.315, "open": 44.31, "high": 44.31, "low": 44.31, "tick": "no_change", "last_trade_price": 44.31, "last_trade_time": "2026-11-04T14:44:07", "percent_change": -15.8005, "prev_day_close": 52.625}, {"option": "CVX280121P00185000", "bid": 11.35, "bid_size": 131.0, "ask": 12.1, "ask_size": 153.0, "iv": 0.2952, "open_interest": 737.0, "volume": 4.0, "delta": -0.2479, "gamma": 0.0047, "vega": 0.726, "theta": -0.0231, "rho": -0.6876, "theo": 11.7221, "change": 0.975, "open": 11.2, "high": 11.2, "low": 11.2, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-11-04T11:12:52", "percent_change": 9.53545, "prev_day_close": 10.2250003814697}, {"option": "CVX280121C00190000", "bid": 40.0, "bid_size": 518.0, "ask": 43.5, "ask_size": 368.0, "iv": 0.2918, "open_interest": 553.0, "volume": 1.0, "delta": 0.7335, "gamma": 0.0049, "vega": 0.7541, "theta": -0.0199, "rho": 1.2881, "theo": 41.8611, "change": -8.1, "open": 41.0, "high": 41.0, "low": 41.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-11-04T12:19:38", "percent_change": -16.4969, "prev_day_close": 49.1000003814697}, {"option": "CVX280121P00190000", "bid": 13.0, "bid_size": 117.0, "ask": 13.65, "ask_size": 124.0, "iv": 0.2927, "open_interest": 1040.0, "volume": 35.0, "delta": -0.2743, "gamma": 0.005, "vega": 0.7637, "theta": -0.0241, "rho": -0.7587, "theo": 13.3679, "change": 1.825, "open": 12.32, "high": 13.9, "low": 12.32, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-04T14:09:05", "percent_change": 15.6317, "prev_day_close": 11.6750001907349}, {"option": "CVX280121C00195000", "bid": 37.0, "bid_size": 547.0, "ask": 40.2, "ask_size": 273.0, "iv": 0.2881, "open_interest": 827.0, "volume": 2.0, "delta": 0.7068, "gamma": 0.0051, "vega": 0.7893, "theta": -0.0213, "rho": 1.2622, "theo": 38.8694, "change": -8.13, "open": 38.6, "high": 38.6, "low": 38.22, "tick": "down", "last_trade_price": 38.22, "last_trade_time": "2026-11-04T15:22:45", "percent_change": -17.5405, "prev_day_close": 46.3500003814697}, {"option": "CVX280121P00195000", "bid": 14.75, "bid_size": 189.0, "ask": 15.55, "ask_size": 166.0, "iv": 0.2914, "open_interest": 771.0, "volume": 5.0, "delta": -0.3017, "gamma": 0.0053, "vega": 0.7989, "theta": -0.025, "rho": -0.8303, "theo": 15.1622, "change": 2.525, "open": 15.75, "high": 15.75, "low": 15.75, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-11-04T12:18:07", "percent_change": 19.0926, "prev_day_close": 13.2250003814697}, {"option": "CVX280121C00200000", "bid": 35.25, "bid_size": 359.0, "ask": 37.05, "ask_size": 213.0, "iv": 0.2914, "open_interest": 3130.0, "volume": 47.0, "delta": 0.6794, "gamma": 0.0054, "vega": 0.821, "theta": -0.0226, "rho": 1.2433, "theo": 36.0222, "change": -7.125, "open": 37.25, "high": 38.5, "low": 35.1, "tick": "up", "last_trade_price": 35.95, "last_trade_time": "2026-11-04T15:53:52", "percent_change": -16.5409, "prev_day_close": 43.0750007629394}, {"option": "CVX280121P00200000", "bid": 16.7, "bid_size": 164.0, "ask": 17.5, "ask_size": 190.0, "iv": 0.2898, "open_interest": 444.0, "volume": 0.0, "delta": -0.33, "gamma": 0.0055, "vega": 0.828, "theta": -0.0257, "rho": -0.8987, "theo": 17.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-11-03T10:59:08", "percent_change": 0.0, "prev_day_close": 14.9750003814697}, {"option": "CVX280121C00210000", "bid": 30.05, "bid_size": 380.0, "ask": 31.75, "ask_size": 234.0, "iv": 0.2884, "open_interest": 1280.0, "volume": 8.0, "delta": 0.623, "gamma": 0.0057, "vega": 0.8706, "theta": -0.0245, "rho": 1.217, "theo": 30.772, "change": -6.495, "open": 30.15, "high": 30.93, "low": 30.15, "tick": "up", "last_trade_price": 30.93, "last_trade_time": "2026-11-04T15:46:48", "percent_change": -17.3547, "prev_day_close": 37.4249992370606}, {"option": "CVX280121P00210000", "bid": 20.75, "bid_size": 235.0, "ask": 21.95, "ask_size": 193.0, "iv": 0.2858, "open_interest": 729.0, "volume": 10.0, "delta": -0.3886, "gamma": 0.006, "vega": 0.8749, "theta": -0.0267, "rho": -1.038, "theo": 21.4487, "change": 2.25, "open": 21.1, "high": 21.1, "low": 21.1, "tick": "up", "last_trade_price": 21.1, "last_trade_time": "2026-11-04T11:24:04", "percent_change": 11.9363, "prev_day_close": 18.8500003814697}, {"option": "CVX280121C00220000", "bid": 25.2, "bid_size": 474.0, "ask": 27.1, "ask_size": 256.0, "iv": 0.2847, "open_interest": 1947.0, "volume": 10.0, "delta": 0.5659, "gamma": 0.006, "vega": 0.9014, "theta": -0.0259, "rho": 1.1427, "theo": 26.1268, "change": -6.52, "open": 27.5, "high": 28.1, "low": 25.9, "tick": "down", "last_trade_price": 25.98, "last_trade_time": "2026-11-04T14:32:34", "percent_change": -20.0615, "prev_day_close": 32.5000009536743}, {"option": "CVX280121P00220000", "bid": 25.7, "bid_size": 216.0, "ask": 27.0, "ask_size": 191.0, "iv": 0.2837, "open_interest": 327.0, "volume": 0.0, "delta": -0.4488, "gamma": 0.0063, "vega": 0.9013, "theta": -0.0271, "rho": -1.1666, "theo": 26.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.4, "last_trade_time": "2026-10-28T14:51:22", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "CVX280121C00230000", "bid": 21.4, "bid_size": 386.0, "ask": 23.0, "ask_size": 203.0, "iv": 0.2841, "open_interest": 879.0, "volume": 337.0, "delta": 0.5093, "gamma": 0.0061, "vega": 0.9138, "theta": -0.0266, "rho": 1.0456, "theo": 22.0699, "change": -5.4, "open": 23.5, "high": 24.1, "low": 21.45, "tick": "no_change", "last_trade_price": 21.95, "last_trade_time": "2026-11-04T13:40:53", "percent_change": -19.7441, "prev_day_close": 27.3499994277954}, {"option": "CVX280121P00230000", "bid": 31.25, "bid_size": 206.0, "ask": 32.8, "ask_size": 221.0, "iv": 0.2827, "open_interest": 212.0, "volume": 0.0, "delta": -0.5092, "gamma": 0.0065, "vega": 0.9056, "theta": -0.027, "rho": -1.2779, "theo": 32.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.4, "last_trade_time": "2026-11-02T11:32:30", "percent_change": 0.0, "prev_day_close": 28.4250001907349}, {"option": "CVX280121C00240000", "bid": 17.85, "bid_size": 363.0, "ask": 19.4, "ask_size": 204.0, "iv": 0.2821, "open_interest": 910.0, "volume": 29.0, "delta": 0.4546, "gamma": 0.0061, "vega": 0.9086, "theta": -0.0267, "rho": 0.9458, "theo": 18.568, "change": -3.29, "open": 20.16, "high": 20.61, "low": 19.15, "tick": "no_change", "last_trade_price": 20.21, "last_trade_time": "2026-11-04T10:17:16", "percent_change": -14.0, "prev_day_close": 23.5}, {"option": "CVX280121P00240000", "bid": 37.2, "bid_size": 153.0, "ask": 38.95, "ask_size": 189.0, "iv": 0.2798, "open_interest": 137.0, "volume": 0.0, "delta": -0.5686, "gamma": 0.0065, "vega": 0.8899, "theta": -0.0262, "rho": -1.3615, "theo": 38.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.09, "last_trade_time": "2026-10-30T15:30:37", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "CVX280121C00250000", "bid": 14.85, "bid_size": 447.0, "ask": 16.45, "ask_size": 247.0, "iv": 0.2816, "open_interest": 705.0, "volume": 2.0, "delta": 0.4028, "gamma": 0.006, "vega": 0.888, "theta": -0.0263, "rho": 0.8474, "theo": 15.5731, "change": -4.57, "open": 17.0, "high": 17.0, "low": 15.38, "tick": "down", "last_trade_price": 15.38, "last_trade_time": "2026-11-04T12:18:17", "percent_change": -22.9073, "prev_day_close": 19.9500007629395}, {"option": "CVX280121P00250000", "bid": 44.0, "bid_size": 177.0, "ask": 46.35, "ask_size": 179.0, "iv": 0.2829, "open_interest": 20.0, "volume": 0.0, "delta": -0.6258, "gamma": 0.0065, "vega": 0.8574, "theta": -0.025, "rho": -1.4177, "theo": 44.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.45, "last_trade_time": "2026-10-29T13:38:15", "percent_change": 0.0, "prev_day_close": 40.0750007629394}, {"option": "CVX280121C00260000", "bid": 12.3, "bid_size": 681.0, "ask": 13.6, "ask_size": 134.0, "iv": 0.2795, "open_interest": 799.0, "volume": 112.0, "delta": 0.3547, "gamma": 0.0058, "vega": 0.8552, "theta": -0.0254, "rho": 0.7541, "theo": 13.0354, "change": -3.9, "open": 14.76, "high": 14.76, "low": 12.65, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-11-04T15:40:04", "percent_change": -23.2143, "prev_day_close": 16.8000001907349}, {"option": "CVX280121P00260000", "bid": 51.5, "bid_size": 162.0, "ask": 53.6, "ask_size": 162.0, "iv": 0.2837, "open_interest": 25.0, "volume": 0.0, "delta": -0.6799, "gamma": 0.0063, "vega": 0.8075, "theta": -0.0233, "rho": -1.4445, "theo": 52.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.25, "last_trade_time": "2026-10-26T10:17:15", "percent_change": 0.0, "prev_day_close": 46.9750003814697}, {"option": "CVX280121C00270000", "bid": 10.5, "bid_size": 301.0, "ask": 11.7, "ask_size": 282.0, "iv": 0.2831, "open_interest": 958.0, "volume": 134.0, "delta": 0.3108, "gamma": 0.0054, "vega": 0.8129, "theta": -0.0243, "rho": 0.6665, "theo": 10.908, "change": -3.45, "open": 12.58, "high": 12.58, "low": 10.75, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-11-04T13:30:55", "percent_change": -24.2958, "prev_day_close": 14.1999998092651}, {"option": "CVX280121P00270000", "bid": 59.1, "bid_size": 133.0, "ask": 61.95, "ask_size": 134.0, "iv": 0.287, "open_interest": 6.0, "volume": 0.0, "delta": -0.7308, "gamma": 0.0062, "vega": 0.7396, "theta": -0.0214, "rho": -1.4396, "theo": 60.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.2, "last_trade_time": "2026-09-10T11:50:04", "percent_change": 0.0, "prev_day_close": 54.4249992370606}, {"option": "CVX280121C00280000", "bid": 8.85, "bid_size": 66.0, "ask": 10.65, "ask_size": 978.0, "iv": 0.2894, "open_interest": 543.0, "volume": 12.0, "delta": 0.2716, "gamma": 0.0051, "vega": 0.7642, "theta": -0.023, "rho": 0.5858, "theo": 9.1421, "change": -3.07, "open": 10.2, "high": 10.2, "low": 9.03, "tick": "down", "last_trade_price": 9.03, "last_trade_time": "2026-11-04T13:36:52", "percent_change": -25.3719, "prev_day_close": 12.0999999046326}, {"option": "CVX280121P00280000", "bid": 67.5, "bid_size": 116.0, "ask": 70.5, "ask_size": 180.0, "iv": 0.2926, "open_interest": 5.0, "volume": 0.0, "delta": -0.7786, "gamma": 0.0061, "vega": 0.6609, "theta": -0.0197, "rho": -1.3711, "theo": 68.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.15, "last_trade_time": "2026-10-13T10:34:23", "percent_change": 0.0, "prev_day_close": 61.9500007629394}, {"option": "CVX280121C00290000", "bid": 7.35, "bid_size": 163.0, "ask": 8.4, "ask_size": 455.0, "iv": 0.2853, "open_interest": 235.0, "volume": 12.0, "delta": 0.237, "gamma": 0.0047, "vega": 0.7133, "theta": -0.0216, "rho": 0.5147, "theo": 7.6897, "change": -2.655, "open": 8.6, "high": 8.6, "low": 7.4, "tick": "up", "last_trade_price": 7.42, "last_trade_time": "2026-11-04T14:19:30", "percent_change": -26.3524, "prev_day_close": 10.0749998092651}, {"option": "CVX280121P00290000", "bid": 76.0, "bid_size": 113.0, "ask": 78.55, "ask_size": 147.0, "iv": 0.2901, "open_interest": 1.0, "volume": 0.0, "delta": -0.824, "gamma": 0.0061, "vega": 0.5704, "theta": -0.0193, "rho": -1.2259, "theo": 76.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 85.3, "last_trade_time": "2026-09-23T12:01:04", "percent_change": 0.0, "prev_day_close": 69.9249992370606}, {"option": "CVX280121C00300000", "bid": 5.85, "bid_size": 494.0, "ask": 7.0, "ask_size": 337.0, "iv": 0.2833, "open_interest": 593.0, "volume": 3.0, "delta": 0.207, "gamma": 0.0044, "vega": 0.661, "theta": -0.0201, "rho": 0.451, "theo": 6.5021, "change": -1.775, "open": 6.7, "high": 6.75, "low": 6.7, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-11-04T11:09:30", "percent_change": -20.8211, "prev_day_close": 8.52500009536743}, {"option": "CVX280121P00300000", "bid": 84.55, "bid_size": 107.0, "ask": 88.0, "ask_size": 114.0, "iv": 0.2942, "open_interest": 44.0, "volume": 0.0, "delta": -0.8669, "gamma": 0.006, "vega": 0.4679, "theta": -0.0197, "rho": -1.0247, "theo": 85.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.45, "last_trade_time": "2026-10-23T13:20:48", "percent_change": 0.0, "prev_day_close": 78.7249984741211}, {"option": "CVX280121C00310000", "bid": 4.9, "bid_size": 324.0, "ask": 5.8, "ask_size": 212.0, "iv": 0.2837, "open_interest": 661.0, "volume": 12.0, "delta": 0.1811, "gamma": 0.004, "vega": 0.6108, "theta": -0.0187, "rho": 0.3961, "theo": 5.5315, "change": -1.465, "open": 5.85, "high": 5.85, "low": 5.75, "tick": "no_change", "last_trade_price": 5.76, "last_trade_time": "2026-11-04T10:43:55", "percent_change": -20.2768, "prev_day_close": 7.22500014305115}, {"option": "CVX280121P00310000", "bid": 93.65, "bid_size": 57.0, "ask": 96.8, "ask_size": 56.0, "iv": 0.2905, "open_interest": 3.0, "volume": 3.0, "delta": -0.9051, "gamma": 0.0055, "vega": 0.3454, "theta": -0.0174, "rho": -0.7844, "theo": 95.1006, "change": 8.9, "open": 96.1, "high": 96.1, "low": 96.1, "tick": "up", "last_trade_price": 96.1, "last_trade_time": "2026-11-04T11:52:01", "percent_change": 10.2064, "prev_day_close": 87.1999969482422}, {"option": "CVX280121C00320000", "bid": 4.05, "bid_size": 522.0, "ask": 5.05, "ask_size": 354.0, "iv": 0.2859, "open_interest": 63.0, "volume": 3.0, "delta": 0.1589, "gamma": 0.0036, "vega": 0.5624, "theta": -0.0174, "rho": 0.3483, "theo": 4.7383, "change": -1.425, "open": 4.95, "high": 4.95, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-04T10:54:21", "percent_change": -23.0769, "prev_day_close": 6.17499995231628}, {"option": "CVX280121P00320000", "bid": 103.15, "bid_size": 84.0, "ask": 106.5, "ask_size": 88.0, "iv": 0.2973, "open_interest": 1.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.0046, "vega": 0.2517, "theta": -0.0121, "rho": -0.6098, "theo": 104.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.12, "last_trade_time": "2026-11-02T13:19:45", "percent_change": 0.0, "prev_day_close": 96.0750007629394}, {"option": "CVX280121C00330000", "bid": 3.35, "bid_size": 534.0, "ask": 5.3, "ask_size": 748.0, "iv": 0.297, "open_interest": 14.0, "volume": 0.0, "delta": 0.1399, "gamma": 0.0033, "vega": 0.5179, "theta": -0.0161, "rho": 0.3074, "theo": 4.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-11-02T10:48:36", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "CVX280121P00330000", "bid": 112.9, "bid_size": 86.0, "ask": 116.0, "ask_size": 84.0, "iv": 0.2988, "open_interest": 0.0, "volume": 0.0, "delta": -0.9603, "gamma": 0.0034, "vega": 0.1448, "theta": -0.0037, "rho": -0.3834, "theo": 114.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.75}, {"option": "CVX280121C00340000", "bid": 2.94, "bid_size": 221.0, "ask": 3.6, "ask_size": 187.0, "iv": 0.2894, "open_interest": 95.0, "volume": 1.0, "delta": 0.1236, "gamma": 0.003, "vega": 0.476, "theta": -0.015, "rho": 0.2718, "theo": 3.5499, "change": -0.925, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T10:00:05", "percent_change": -20.904, "prev_day_close": 4.42499995231628}, {"option": "CVX280121P00340000", "bid": 122.0, "bid_size": 66.0, "ask": 126.9, "ask_size": 62.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0024, "vega": 0.0977, "theta": 0.0, "rho": -0.2955, "theo": 124.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "CVX281215C00080000", "bid": 134.65, "bid_size": 33.0, "ask": 139.5, "ask_size": 62.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0284, "theo": 137.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.72, "last_trade_time": "2026-10-30T10:32:17", "percent_change": 0.0, "prev_day_close": 145.75}, {"option": "CVX281215P00080000", "bid": 0.65, "bid_size": 86.0, "ask": 1.0, "ask_size": 320.0, "iv": 0.3814, "open_interest": 120.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0004, "vega": 0.1314, "theta": -0.003, "rho": -0.0932, "theo": 0.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-26T10:16:36", "percent_change": 0.0, "prev_day_close": 0.840000003576279}, {"option": "CVX281215C00085000", "bid": 129.5, "bid_size": 57.0, "ask": 134.5, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0302, "theo": 132.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.6, "last_trade_time": "2026-05-07T14:25:11", "percent_change": 0.0, "prev_day_close": 140.949996948242}, {"option": "CVX281215P00085000", "bid": 0.8, "bid_size": 90.0, "ask": 1.58, "ask_size": 826.0, "iv": 0.3857, "open_interest": 73.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0005, "vega": 0.1527, "theta": -0.0034, "rho": -0.1114, "theo": 1.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-10-07T15:21:40", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "CVX281215C00090000", "bid": 124.5, "bid_size": 46.0, "ask": 129.5, "ask_size": 48.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.032, "theo": 127.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.4, "last_trade_time": "2026-08-06T09:40:15", "percent_change": 0.0, "prev_day_close": 135.75}, {"option": "CVX281215P00090000", "bid": 0.77, "bid_size": 393.0, "ask": 1.82, "ask_size": 692.0, "iv": 0.3709, "open_interest": 20.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0006, "vega": 0.1762, "theta": -0.0039, "rho": -0.1321, "theo": 1.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-07T15:20:01", "percent_change": 0.0, "prev_day_close": 1.2049999833107}, {"option": "CVX281215C00095000", "bid": 119.5, "bid_size": 58.0, "ask": 124.5, "ask_size": 46.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0338, "theo": 122.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.0, "last_trade_time": "2026-10-30T12:58:44", "percent_change": 0.0, "prev_day_close": 130.525001525879}, {"option": "CVX281215P00095000", "bid": 1.18, "bid_size": 147.0, "ask": 1.87, "ask_size": 638.0, "iv": 0.3629, "open_interest": 22.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0006, "vega": 0.2019, "theta": -0.0043, "rho": -0.1567, "theo": 1.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-08T15:58:47", "percent_change": 0.0, "prev_day_close": 1.40499997138977}, {"option": "CVX281215C00100000", "bid": 114.5, "bid_size": 90.0, "ask": 119.5, "ask_size": 106.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0355, "theo": 117.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.77, "last_trade_time": "2026-10-30T14:31:32", "percent_change": 0.0, "prev_day_close": 125.849998474121}, {"option": "CVX281215P00100000", "bid": 1.44, "bid_size": 155.0, "ask": 2.36, "ask_size": 658.0, "iv": 0.3601, "open_interest": 19.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0008, "vega": 0.2311, "theta": -0.0049, "rho": -0.1843, "theo": 1.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-09-08T09:31:55", "percent_change": 0.0, "prev_day_close": 1.64499998092651}, {"option": "CVX281215C00105000", "bid": 110.0, "bid_size": 33.0, "ask": 114.5, "ask_size": 61.0, "iv": 0.3732, "open_interest": 2.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0004, "vega": 0.0307, "theta": 0.0, "rho": 0.0711, "theo": 112.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.66, "last_trade_time": "2026-10-09T11:51:56", "percent_change": 0.0, "prev_day_close": 120.75}, {"option": "CVX281215P00105000", "bid": 1.53, "bid_size": 321.0, "ask": 2.44, "ask_size": 390.0, "iv": 0.3442, "open_interest": 5.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0009, "vega": 0.2623, "theta": -0.0054, "rho": -0.2167, "theo": 2.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-12T09:31:04", "percent_change": 0.0, "prev_day_close": 1.92999994754791}, {"option": "CVX281215C00110000", "bid": 105.4, "bid_size": 69.0, "ask": 109.5, "ask_size": 77.0, "iv": 0.3595, "open_interest": 302.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.001, "vega": 0.0823, "theta": 0.0, "rho": 0.224, "theo": 107.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.55, "last_trade_time": "2026-10-19T10:10:15", "percent_change": 0.0, "prev_day_close": 116.25}, {"option": "CVX281215P00110000", "bid": 1.88, "bid_size": 434.0, "ask": 3.2, "ask_size": 783.0, "iv": 0.3453, "open_interest": 130.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.001, "vega": 0.2967, "theta": -0.006, "rho": -0.252, "theo": 2.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-10-26T10:16:36", "percent_change": 0.0, "prev_day_close": 2.23499995470047}, {"option": "CVX281215C00115000", "bid": 101.0, "bid_size": 285.0, "ask": 104.3, "ask_size": 235.0, "iv": 0.342, "open_interest": 95.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0013, "vega": 0.1833, "theta": 0.0, "rho": 0.6423, "theo": 102.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.29, "last_trade_time": "2026-09-21T11:21:58", "percent_change": 0.0, "prev_day_close": 111.724998474121}, {"option": "CVX281215P00115000", "bid": 2.3, "bid_size": 407.0, "ask": 3.25, "ask_size": 379.0, "iv": 0.3341, "open_interest": 92.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0012, "vega": 0.3334, "theta": -0.0067, "rho": -0.2944, "theo": 2.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-22T11:02:58", "percent_change": 0.0, "prev_day_close": 2.5349999666214}, {"option": "CVX281215C00120000", "bid": 96.5, "bid_size": 248.0, "ask": 100.4, "ask_size": 334.0, "iv": 0.3463, "open_interest": 94.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0014, "vega": 0.2609, "theta": 0.0, "rho": 0.9044, "theo": 97.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.65, "last_trade_time": "2026-10-22T12:13:27", "percent_change": 0.0, "prev_day_close": 107.25}, {"option": "CVX281215P00120000", "bid": 2.79, "bid_size": 169.0, "ask": 3.8, "ask_size": 242.0, "iv": 0.3306, "open_interest": 38.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0013, "vega": 0.3721, "theta": -0.0073, "rho": -0.3391, "theo": 3.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.98, "last_trade_time": "2026-10-19T15:08:01", "percent_change": 0.0, "prev_day_close": 2.9799998998642}, {"option": "CVX281215C00125000", "bid": 92.0, "bid_size": 264.0, "ask": 95.3, "ask_size": 162.0, "iv": 0.3258, "open_interest": 41.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0015, "vega": 0.3311, "theta": 0.0, "rho": 1.0778, "theo": 93.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.29, "last_trade_time": "2026-10-12T10:47:44", "percent_change": 0.0, "prev_day_close": 102.474998474121}, {"option": "CVX281215P00125000", "bid": 3.3, "bid_size": 201.0, "ask": 4.1, "ask_size": 96.0, "iv": 0.3227, "open_interest": 30.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0015, "vega": 0.4142, "theta": -0.008, "rho": -0.3929, "theo": 3.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-23T13:15:14", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "CVX281215C00130000", "bid": 88.0, "bid_size": 441.0, "ask": 90.95, "ask_size": 169.0, "iv": 0.3228, "open_interest": 544.0, "volume": 2.0, "delta": 0.9312, "gamma": 0.0016, "vega": 0.3836, "theta": 0.0, "rho": 1.2498, "theo": 89.3799, "change": -5.375, "open": 92.95, "high": 92.95, "low": 92.95, "tick": "down", "last_trade_price": 92.95, "last_trade_time": "2026-11-04T09:31:04", "percent_change": -5.46657, "prev_day_close": 98.3250007629394}, {"option": "CVX281215P00130000", "bid": 3.9, "bid_size": 225.0, "ask": 4.75, "ask_size": 93.0, "iv": 0.3192, "open_interest": 139.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0016, "vega": 0.4579, "theta": -0.0088, "rho": -0.4496, "theo": 4.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-10-30T09:31:02", "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "CVX281215C00135000", "bid": 84.0, "bid_size": 236.0, "ask": 87.1, "ask_size": 130.0, "iv": 0.3228, "open_interest": 54.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0018, "vega": 0.4491, "theta": 0.0, "rho": 1.428, "theo": 85.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.31, "last_trade_time": "2026-08-28T14:13:22", "percent_change": 0.0, "prev_day_close": 94.5499992370606}, {"option": "CVX281215P00135000", "bid": 4.55, "bid_size": 308.0, "ask": 5.5, "ask_size": 155.0, "iv": 0.316, "open_interest": 284.0, "volume": 0.0, "delta": -0.0957, "gamma": 0.0018, "vega": 0.5023, "theta": -0.0095, "rho": -0.5128, "theo": 5.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-27T13:05:01", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CVX281215C00140000", "bid": 80.0, "bid_size": 260.0, "ask": 83.65, "ask_size": 221.0, "iv": 0.3234, "open_interest": 38.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.002, "vega": 0.5088, "theta": -0.0003, "rho": 1.5463, "theo": 81.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.35, "last_trade_time": "2026-08-18T09:30:44", "percent_change": 0.0, "prev_day_close": 90.2250022888184}, {"option": "CVX281215P00140000", "bid": 5.45, "bid_size": 169.0, "ask": 6.1, "ask_size": 22.0, "iv": 0.3124, "open_interest": 192.0, "volume": 1.0, "delta": -0.1083, "gamma": 0.002, "vega": 0.5498, "theta": -0.0103, "rho": -0.5826, "theo": 5.8252, "change": 0.15, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-04T10:21:50", "percent_change": 2.75229, "prev_day_close": 5.45000004768372}, {"option": "CVX281215C00145000", "bid": 76.55, "bid_size": 375.0, "ask": 79.25, "ask_size": 160.0, "iv": 0.318, "open_interest": 174.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0022, "vega": 0.5565, "theta": -0.0016, "rho": 1.6878, "theo": 77.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.02, "last_trade_time": "2026-10-19T11:16:51", "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "CVX281215P00145000", "bid": 5.95, "bid_size": 298.0, "ask": 7.25, "ask_size": 153.0, "iv": 0.3089, "open_interest": 141.0, "volume": 0.0, "delta": -0.1219, "gamma": 0.0022, "vega": 0.5963, "theta": -0.011, "rho": -0.6589, "theo": 6.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-28T11:37:52", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "CVX281215C00150000", "bid": 72.5, "bid_size": 314.0, "ask": 76.1, "ask_size": 238.0, "iv": 0.3164, "open_interest": 92.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.0024, "vega": 0.6228, "theta": -0.003, "rho": 1.7753, "theo": 73.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.6, "last_trade_time": "2026-11-03T14:48:17", "percent_change": 0.0, "prev_day_close": 82.625}, {"option": "CVX281215P00150000", "bid": 7.3, "bid_size": 108.0, "ask": 8.15, "ask_size": 111.0, "iv": 0.3091, "open_interest": 964.0, "volume": 6.0, "delta": -0.1365, "gamma": 0.0024, "vega": 0.6454, "theta": -0.0118, "rho": -0.7446, "theo": 7.6482, "change": 0.98, "open": 7.89, "high": 7.89, "low": 7.88, "tick": "down", "last_trade_price": 7.88, "last_trade_time": "2026-11-04T13:01:00", "percent_change": 14.2029, "prev_day_close": 6.90000009536743}, {"option": "CVX281215C00155000", "bid": 69.0, "bid_size": 386.0, "ask": 72.2, "ask_size": 174.0, "iv": 0.3116, "open_interest": 165.0, "volume": 0.0, "delta": 0.8545, "gamma": 0.0026, "vega": 0.6678, "theta": -0.0043, "rho": 1.8853, "theo": 70.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.15, "last_trade_time": "2026-11-02T14:09:39", "percent_change": 0.0, "prev_day_close": 79.2000007629394}, {"option": "CVX281215P00155000", "bid": 8.0, "bid_size": 232.0, "ask": 9.25, "ask_size": 118.0, "iv": 0.3043, "open_interest": 78.0, "volume": 0.0, "delta": -0.1521, "gamma": 0.0026, "vega": 0.6927, "theta": -0.0125, "rho": -0.8146, "theo": 8.7107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-05T09:31:58", "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "CVX281215C00160000", "bid": 65.5, "bid_size": 259.0, "ask": 68.9, "ask_size": 129.0, "iv": 0.3099, "open_interest": 176.0, "volume": 0.0, "delta": 0.8374, "gamma": 0.0028, "vega": 0.7196, "theta": -0.0056, "rho": 2.006, "theo": 66.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.84, "last_trade_time": "2026-10-27T11:10:03", "percent_change": 0.0, "prev_day_close": 75.625}, {"option": "CVX281215P00160000", "bid": 8.55, "bid_size": 389.0, "ask": 10.8, "ask_size": 225.0, "iv": 0.3006, "open_interest": 186.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.0028, "vega": 0.7395, "theta": -0.0132, "rho": -0.8927, "theo": 9.8812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-10-12T09:46:06", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "CVX281215C00165000", "bid": 62.0, "bid_size": 239.0, "ask": 66.0, "ask_size": 191.0, "iv": 0.309, "open_interest": 710.0, "volume": 0.0, "delta": 0.8196, "gamma": 0.003, "vega": 0.771, "theta": -0.0068, "rho": 2.1364, "theo": 63.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.03, "last_trade_time": "2026-10-08T14:35:47", "percent_change": 0.0, "prev_day_close": 72.6499977111816}, {"option": "CVX281215P00165000", "bid": 10.2, "bid_size": 279.0, "ask": 11.85, "ask_size": 126.0, "iv": 0.2998, "open_interest": 640.0, "volume": 0.0, "delta": -0.1862, "gamma": 0.003, "vega": 0.7862, "theta": -0.0139, "rho": -0.9829, "theo": 11.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-10-14T10:43:28", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CVX281215C00170000", "bid": 59.0, "bid_size": 398.0, "ask": 62.1, "ask_size": 143.0, "iv": 0.3036, "open_interest": 472.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.0032, "vega": 0.8083, "theta": -0.008, "rho": 2.1873, "theo": 60.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.31, "last_trade_time": "2026-10-23T10:02:50", "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "CVX281215P00170000", "bid": 11.3, "bid_size": 424.0, "ask": 12.95, "ask_size": 89.0, "iv": 0.2946, "open_interest": 292.0, "volume": 0.0, "delta": -0.2044, "gamma": 0.0032, "vega": 0.8325, "theta": -0.0146, "rho": -1.0717, "theo": 12.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-10-14T14:41:59", "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "CVX281215C00175000", "bid": 55.9, "bid_size": 405.0, "ask": 59.2, "ask_size": 169.0, "iv": 0.3027, "open_interest": 224.0, "volume": 2.0, "delta": 0.7828, "gamma": 0.0034, "vega": 0.8621, "theta": -0.0092, "rho": 2.1629, "theo": 57.172, "change": -9.225, "open": 56.9, "high": 56.9, "low": 56.9, "tick": "down", "last_trade_price": 56.9, "last_trade_time": "2026-11-04T14:41:37", "percent_change": -13.9509, "prev_day_close": 66.125}, {"option": "CVX281215P00175000", "bid": 11.9, "bid_size": 529.0, "ask": 15.15, "ask_size": 318.0, "iv": 0.2921, "open_interest": 407.0, "volume": 0.0, "delta": -0.2235, "gamma": 0.0034, "vega": 0.8736, "theta": -0.0152, "rho": -1.1646, "theo": 14.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.86, "last_trade_time": "2026-10-30T11:10:21", "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "CVX281215C00180000", "bid": 52.6, "bid_size": 447.0, "ask": 55.7, "ask_size": 37.0, "iv": 0.296, "open_interest": 435.0, "volume": 0.0, "delta": 0.7636, "gamma": 0.0035, "vega": 0.8997, "theta": -0.0103, "rho": 2.1469, "theo": 54.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.55, "last_trade_time": "2026-10-30T11:11:49", "percent_change": 0.0, "prev_day_close": 62.8250007629394}, {"option": "CVX281215P00180000", "bid": 14.25, "bid_size": 413.0, "ask": 16.3, "ask_size": 161.0, "iv": 0.2924, "open_interest": 325.0, "volume": 4.0, "delta": -0.2432, "gamma": 0.0036, "vega": 0.9163, "theta": -0.0158, "rho": -1.2513, "theo": 15.6753, "change": 1.78, "open": 15.88, "high": 15.88, "low": 15.88, "tick": "no_change", "last_trade_price": 15.88, "last_trade_time": "2026-11-04T14:16:00", "percent_change": 12.6241, "prev_day_close": 14.0999999046326}, {"option": "CVX281215C00185000", "bid": 50.0, "bid_size": 421.0, "ask": 53.0, "ask_size": 105.0, "iv": 0.2969, "open_interest": 273.0, "volume": 0.0, "delta": 0.7438, "gamma": 0.0037, "vega": 0.9326, "theta": -0.0114, "rho": 2.1349, "theo": 51.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.84, "last_trade_time": "2026-10-27T10:13:19", "percent_change": 0.0, "prev_day_close": 59.8250007629394}, {"option": "CVX281215P00185000", "bid": 15.85, "bid_size": 305.0, "ask": 18.15, "ask_size": 199.0, "iv": 0.291, "open_interest": 115.0, "volume": 0.0, "delta": -0.2637, "gamma": 0.0038, "vega": 0.9549, "theta": -0.0163, "rho": -1.3535, "theo": 17.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-02T13:34:12", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "CVX281215C00190000", "bid": 47.0, "bid_size": 421.0, "ask": 50.0, "ask_size": 20.0, "iv": 0.2929, "open_interest": 188.0, "volume": 0.0, "delta": 0.7236, "gamma": 0.0039, "vega": 0.9778, "theta": -0.0124, "rho": 2.0885, "theo": 48.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.59, "last_trade_time": "2026-10-30T12:30:25", "percent_change": 0.0, "prev_day_close": 56.9499988555908}, {"option": "CVX281215P00190000", "bid": 18.45, "bid_size": 147.0, "ask": 19.95, "ask_size": 180.0, "iv": 0.2936, "open_interest": 318.0, "volume": 5.0, "delta": -0.2846, "gamma": 0.004, "vega": 0.9899, "theta": -0.0167, "rho": -1.4368, "theo": 19.254, "change": 2.005, "open": 18.5, "high": 19.48, "low": 18.5, "tick": "no_change", "last_trade_price": 19.48, "last_trade_time": "2026-11-04T14:16:00", "percent_change": 11.4735, "prev_day_close": 17.4749994277954}, {"option": "CVX281215C00195000", "bid": 44.8, "bid_size": 393.0, "ask": 47.85, "ask_size": 164.0, "iv": 0.2962, "open_interest": 218.0, "volume": 0.0, "delta": 0.703, "gamma": 0.004, "vega": 1.0084, "theta": -0.0133, "rho": 2.06, "theo": 45.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.55, "last_trade_time": "2026-10-29T09:31:04", "percent_change": 0.0, "prev_day_close": 54.125}, {"option": "CVX281215P00195000", "bid": 20.55, "bid_size": 159.0, "ask": 22.2, "ask_size": 273.0, "iv": 0.2943, "open_interest": 233.0, "volume": 0.0, "delta": -0.3061, "gamma": 0.0042, "vega": 1.023, "theta": -0.0171, "rho": -1.5388, "theo": 21.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.54, "last_trade_time": "2026-10-30T13:28:27", "percent_change": 0.0, "prev_day_close": 19.2749996185303}, {"option": "CVX281215C00200000", "bid": 43.1, "bid_size": 108.0, "ask": 45.2, "ask_size": 147.0, "iv": 0.2983, "open_interest": 987.0, "volume": 2.0, "delta": 0.6821, "gamma": 0.0042, "vega": 1.0347, "theta": -0.0142, "rho": 2.037, "theo": 43.4681, "change": -7.15, "open": 45.2, "high": 45.2, "low": 43.7, "tick": "down", "last_trade_price": 43.7, "last_trade_time": "2026-11-04T13:50:26", "percent_change": -14.061, "prev_day_close": 50.8499984741211}, {"option": "CVX281215P00200000", "bid": 22.05, "bid_size": 261.0, "ask": 23.8, "ask_size": 131.0, "iv": 0.2881, "open_interest": 268.0, "volume": 30.0, "delta": -0.328, "gamma": 0.0043, "vega": 1.0526, "theta": -0.0174, "rho": -1.6319, "theo": 23.3016, "change": 2.775, "open": 23.65, "high": 23.8, "low": 23.65, "tick": "no_change", "last_trade_price": 23.8, "last_trade_time": "2026-11-04T13:05:20", "percent_change": 13.1986, "prev_day_close": 21.0250005722046}, {"option": "CVX281215C00210000", "bid": 38.55, "bid_size": 113.0, "ask": 40.25, "ask_size": 89.0, "iv": 0.2955, "open_interest": 729.0, "volume": 1.0, "delta": 0.6398, "gamma": 0.0044, "vega": 1.0899, "theta": -0.0156, "rho": 1.9403, "theo": 38.7489, "change": -4.375, "open": 41.15, "high": 41.15, "low": 41.15, "tick": "down", "last_trade_price": 41.15, "last_trade_time": "2026-11-04T10:07:47", "percent_change": -9.6101, "prev_day_close": 45.5249996185303}, {"option": "CVX281215P00210000", "bid": 26.45, "bid_size": 145.0, "ask": 28.95, "ask_size": 139.0, "iv": 0.2885, "open_interest": 66.0, "volume": 0.0, "delta": -0.373, "gamma": 0.0046, "vega": 1.1001, "theta": -0.0179, "rho": -1.8086, "theo": 27.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.43, "last_trade_time": "2026-10-30T14:30:36", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "CVX281215C00220000", "bid": 33.0, "bid_size": 517.0, "ask": 36.0, "ask_size": 136.0, "iv": 0.2882, "open_interest": 381.0, "volume": 3.0, "delta": 0.5972, "gamma": 0.0046, "vega": 1.1281, "theta": -0.0167, "rho": 1.8436, "theo": 34.4492, "change": -4.155, "open": 38.3, "high": 38.3, "low": 37.07, "tick": "down", "last_trade_price": 37.07, "last_trade_time": "2026-11-04T10:28:51", "percent_change": -10.0788, "prev_day_close": 41.2250003814697}, {"option": "CVX281215P00220000", "bid": 31.85, "bid_size": 200.0, "ask": 34.05, "ask_size": 198.0, "iv": 0.289, "open_interest": 596.0, "volume": 2.0, "delta": -0.4191, "gamma": 0.0048, "vega": 1.1325, "theta": -0.0181, "rho": -1.9708, "theo": 32.8046, "change": 3.925, "open": 33.65, "high": 33.65, "low": 33.55, "tick": "down", "last_trade_price": 33.55, "last_trade_time": "2026-11-04T12:21:25", "percent_change": 13.2489, "prev_day_close": 29.625}, {"option": "CVX281215C00230000", "bid": 29.7, "bid_size": 374.0, "ask": 32.15, "ask_size": 160.0, "iv": 0.2894, "open_interest": 611.0, "volume": 4.0, "delta": 0.555, "gamma": 0.0047, "vega": 1.1512, "theta": -0.0176, "rho": 1.7552, "theo": 30.5802, "change": -6.87, "open": 32.59, "high": 32.59, "low": 29.92, "tick": "up", "last_trade_price": 30.13, "last_trade_time": "2026-11-04T15:05:41", "percent_change": -18.5676, "prev_day_close": 37.0}, {"option": "CVX281215P00230000", "bid": 37.0, "bid_size": 149.0, "ask": 39.65, "ask_size": 146.0, "iv": 0.2869, "open_interest": 24.0, "volume": 0.0, "delta": -0.4655, "gamma": 0.005, "vega": 1.148, "theta": -0.0181, "rho": -2.1042, "theo": 38.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-10-28T11:03:49", "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "CVX281215C00240000", "bid": 26.65, "bid_size": 225.0, "ask": 28.65, "ask_size": 185.0, "iv": 0.29, "open_interest": 451.0, "volume": 2.0, "delta": 0.5138, "gamma": 0.0048, "vega": 1.162, "theta": -0.0181, "rho": 1.6411, "theo": 27.1212, "change": -5.64, "open": 26.97, "high": 27.36, "low": 26.97, "tick": "up", "last_trade_price": 27.36, "last_trade_time": "2026-11-04T15:12:35", "percent_change": -17.0909, "prev_day_close": 33.0}, {"option": "CVX281215P00240000", "bid": 43.0, "bid_size": 139.0, "ask": 45.6, "ask_size": 143.0, "iv": 0.2864, "open_interest": 55.0, "volume": 0.0, "delta": -0.512, "gamma": 0.0052, "vega": 1.148, "theta": -0.0179, "rho": -2.1978, "theo": 44.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.3, "last_trade_time": "2026-11-02T10:15:02", "percent_change": 0.0, "prev_day_close": 40.5750007629394}, {"option": "CVX281215C00250000", "bid": 23.1, "bid_size": 417.0, "ask": 25.5, "ask_size": 194.0, "iv": 0.2871, "open_interest": 408.0, "volume": 3.0, "delta": 0.4741, "gamma": 0.0048, "vega": 1.1601, "theta": -0.0184, "rho": 1.5335, "theo": 24.0297, "change": -5.365, "open": 24.0, "high": 24.51, "low": 24.0, "tick": "up", "last_trade_price": 24.51, "last_trade_time": "2026-11-04T14:14:52", "percent_change": -17.9582, "prev_day_close": 29.875}, {"option": "CVX281215P00250000", "bid": 49.5, "bid_size": 132.0, "ask": 51.7, "ask_size": 114.0, "iv": 0.2849, "open_interest": 21.0, "volume": 0.0, "delta": -0.5582, "gamma": 0.0053, "vega": 1.1291, "theta": -0.0175, "rho": -2.2928, "theo": 50.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.35, "last_trade_time": "2026-11-03T11:39:16", "percent_change": 0.0, "prev_day_close": 46.125}, {"option": "CVX281215C00260000", "bid": 20.45, "bid_size": 405.0, "ask": 22.7, "ask_size": 180.0, "iv": 0.2868, "open_interest": 175.0, "volume": 2.0, "delta": 0.4363, "gamma": 0.0047, "vega": 1.1497, "theta": -0.0185, "rho": 1.4315, "theo": 21.3003, "change": -4.275, "open": 22.25, "high": 22.25, "low": 22.25, "tick": "down", "last_trade_price": 22.25, "last_trade_time": "2026-11-04T14:14:52", "percent_change": -16.1169, "prev_day_close": 26.5250005722046}, {"option": "CVX281215P00260000", "bid": 55.65, "bid_size": 184.0, "ask": 58.85, "ask_size": 161.0, "iv": 0.2831, "open_interest": 92.0, "volume": 0.0, "delta": -0.6037, "gamma": 0.0054, "vega": 1.0973, "theta": -0.017, "rho": -2.3127, "theo": 57.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.3, "last_trade_time": "2026-11-02T10:27:05", "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "CVX281215C00270000", "bid": 18.0, "bid_size": 398.0, "ask": 20.95, "ask_size": 402.0, "iv": 0.2896, "open_interest": 135.0, "volume": 1.0, "delta": 0.4006, "gamma": 0.0046, "vega": 1.1277, "theta": -0.0184, "rho": 1.3263, "theo": 18.8793, "change": -5.03, "open": 18.77, "high": 18.77, "low": 18.77, "tick": "down", "last_trade_price": 18.77, "last_trade_time": "2026-11-04T13:03:54", "percent_change": -21.1345, "prev_day_close": 23.7999992370605}, {"option": "CVX281215P00270000", "bid": 63.5, "bid_size": 120.0, "ask": 66.1, "ask_size": 122.0, "iv": 0.2861, "open_interest": 68.0, "volume": 0.0, "delta": -0.6482, "gamma": 0.0055, "vega": 1.0498, "theta": -0.0163, "rho": -2.3187, "theo": 64.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.7, "last_trade_time": "2026-11-02T10:27:09", "percent_change": 0.0, "prev_day_close": 59.5499992370606}, {"option": "CVX281215C00280000", "bid": 15.8, "bid_size": 496.0, "ask": 18.4, "ask_size": 305.0, "iv": 0.2877, "open_interest": 143.0, "volume": 0.0, "delta": 0.3672, "gamma": 0.0045, "vega": 1.102, "theta": -0.0181, "rho": 1.2301, "theo": 16.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-10-30T14:56:06", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "CVX281215P00280000", "bid": 71.05, "bid_size": 149.0, "ask": 74.5, "ask_size": 128.0, "iv": 0.2901, "open_interest": 7.0, "volume": 0.0, "delta": -0.6914, "gamma": 0.0055, "vega": 0.9838, "theta": -0.0153, "rho": -2.2849, "theo": 72.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.55, "last_trade_time": "2026-11-02T10:27:53", "percent_change": 0.0, "prev_day_close": 66.875}, {"option": "CVX281215C00290000", "bid": 13.65, "bid_size": 445.0, "ask": 16.05, "ask_size": 118.0, "iv": 0.2846, "open_interest": 159.0, "volume": 0.0, "delta": 0.3362, "gamma": 0.0044, "vega": 1.0665, "theta": -0.0178, "rho": 1.1336, "theo": 14.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-09-24T14:35:51", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "CVX281215P00290000", "bid": 78.0, "bid_size": 96.0, "ask": 81.7, "ask_size": 73.0, "iv": 0.2811, "open_interest": 2.0, "volume": 0.0, "delta": -0.7334, "gamma": 0.0055, "vega": 0.911, "theta": -0.0142, "rho": -2.1997, "theo": 80.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.95, "last_trade_time": "2026-11-02T10:26:47", "percent_change": 0.0, "prev_day_close": 73.9500007629394}, {"option": "CVX281215C00300000", "bid": 12.55, "bid_size": 405.0, "ask": 14.95, "ask_size": 355.0, "iv": 0.2905, "open_interest": 342.0, "volume": 0.0, "delta": 0.3078, "gamma": 0.0042, "vega": 1.0315, "theta": -0.0173, "rho": 1.0472, "theo": 13.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-10-30T15:59:42", "percent_change": 0.0, "prev_day_close": 16.2750005722046}, {"option": "CVX281215P00300000", "bid": 87.15, "bid_size": 111.0, "ask": 90.15, "ask_size": 145.0, "iv": 0.2875, "open_interest": 1.0, "volume": 0.0, "delta": -0.7747, "gamma": 0.0057, "vega": 0.8243, "theta": -0.0133, "rho": -2.0608, "theo": 88.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.05, "last_trade_time": "2026-09-15T13:08:28", "percent_change": 0.0, "prev_day_close": 82.0750007629394}, {"option": "CVX281215C00310000", "bid": 11.2, "bid_size": 280.0, "ask": 12.35, "ask_size": 38.0, "iv": 0.2861, "open_interest": 1233.0, "volume": 145.0, "delta": 0.2817, "gamma": 0.004, "vega": 0.9888, "theta": -0.0168, "rho": 0.963, "theo": 11.8281, "change": -3.28, "open": 13.25, "high": 13.25, "low": 11.67, "tick": "down", "last_trade_price": 11.67, "last_trade_time": "2026-11-04T14:46:19", "percent_change": -21.9398, "prev_day_close": 14.9499998092651}, {"option": "CVX281215P00310000", "bid": 95.3, "bid_size": 108.0, "ask": 98.8, "ask_size": 134.0, "iv": 0.2856, "open_interest": 8.0, "volume": 0.0, "delta": -0.8147, "gamma": 0.0058, "vega": 0.7236, "theta": -0.0135, "rho": -1.8171, "theo": 97.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.0, "last_trade_time": "2026-10-29T13:20:26", "percent_change": 0.0, "prev_day_close": 90.2249984741211}, {"option": "CVX281215C00320000", "bid": 10.1, "bid_size": 208.0, "ask": 11.3, "ask_size": 140.0, "iv": 0.289, "open_interest": 6.0, "volume": 0.0, "delta": 0.258, "gamma": 0.0038, "vega": 0.9496, "theta": -0.0162, "rho": 0.8884, "theo": 10.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-10-27T11:17:42", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "CVX281215P00320000", "bid": 104.6, "bid_size": 85.0, "ask": 108.0, "ask_size": 106.0, "iv": 0.2918, "open_interest": 1.0, "volume": 0.0, "delta": -0.8543, "gamma": 0.0058, "vega": 0.595, "theta": -0.0149, "rho": -1.5604, "theo": 106.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.76, "last_trade_time": "2026-11-02T13:19:45", "percent_change": 0.0, "prev_day_close": 98.5999984741211}, {"option": "CVX281215C00330000", "bid": 8.5, "bid_size": 302.0, "ask": 11.0, "ask_size": 337.0, "iv": 0.2919, "open_interest": 0.0, "volume": 0.0, "delta": 0.2366, "gamma": 0.0036, "vega": 0.9068, "theta": -0.0156, "rho": 0.8179, "theo": 9.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-10-23T13:14:22", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "CVX281215P00330000", "bid": 113.7, "bid_size": 60.0, "ask": 117.5, "ask_size": 72.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.0054, "vega": 0.4887, "theta": -0.0138, "rho": -1.25, "theo": 115.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.349998474121}, {"option": "CVX281215C00340000", "bid": 6.95, "bid_size": 447.0, "ask": 8.95, "ask_size": 42.0, "iv": 0.2834, "open_interest": 0.0, "volume": 0.0, "delta": 0.2172, "gamma": 0.0034, "vega": 0.865, "theta": -0.015, "rho": 0.7542, "theo": 8.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "CVX281215P00340000", "bid": 122.5, "bid_size": 78.0, "ask": 126.55, "ask_size": 56.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.0047, "vega": 0.3285, "theta": -0.0085, "rho": -0.8561, "theo": 124.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.650001525879}, {"option": "CVX290119C00110000", "bid": 105.5, "bid_size": 234.0, "ask": 109.2, "ask_size": 186.0, "iv": 0.3468, "open_interest": 18.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0011, "vega": 0.1413, "theta": 0.0, "rho": 0.5179, "theo": 107.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.0, "last_trade_time": "2026-10-29T14:45:06", "percent_change": 0.0, "prev_day_close": 116.200000762939}, {"option": "CVX290119P00110000", "bid": 2.14, "bid_size": 209.0, "ask": 2.96, "ask_size": 419.0, "iv": 0.3389, "open_interest": 15.0, "volume": 2.0, "delta": -0.0501, "gamma": 0.001, "vega": 0.3138, "theta": -0.0061, "rho": -0.2732, "theo": 2.557, "change": 0.07, "open": 2.48, "high": 2.48, "low": 2.48, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-11-04T11:19:04", "percent_change": 2.90456, "prev_day_close": 2.41000008583069}, {"option": "CVX290119C00115000", "bid": 101.0, "bid_size": 171.0, "ask": 104.3, "ask_size": 111.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0013, "vega": 0.2086, "theta": 0.0, "rho": 0.6871, "theo": 102.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.75}, {"option": "CVX290119P00115000", "bid": 2.58, "bid_size": 192.0, "ask": 3.3, "ask_size": 273.0, "iv": 0.3325, "open_interest": 14.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0012, "vega": 0.352, "theta": -0.0068, "rho": -0.3156, "theo": 2.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-02T11:21:27", "percent_change": 0.0, "prev_day_close": 2.6949999332428}, {"option": "CVX290119C00120000", "bid": 96.5, "bid_size": 130.0, "ask": 100.1, "ask_size": 93.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0014, "vega": 0.2895, "theta": 0.0, "rho": 0.9851, "theo": 98.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.099998474121}, {"option": "CVX290119P00120000", "bid": 3.05, "bid_size": 135.0, "ask": 3.85, "ask_size": 195.0, "iv": 0.3283, "open_interest": 1.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0013, "vega": 0.3911, "theta": -0.0074, "rho": -0.3642, "theo": 3.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-21T09:37:11", "percent_change": 0.0, "prev_day_close": 3.15499997138977}, {"option": "CVX290119C00125000", "bid": 92.0, "bid_size": 128.0, "ask": 95.75, "ask_size": 99.0, "iv": 0.3271, "open_interest": 5.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0015, "vega": 0.343, "theta": 0.0, "rho": 1.1129, "theo": 93.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.44, "last_trade_time": "2026-10-12T10:47:44", "percent_change": 0.0, "prev_day_close": 102.949996948242}, {"option": "CVX290119P00125000", "bid": 3.3, "bid_size": 235.0, "ask": 4.9, "ask_size": 244.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0015, "vega": 0.4339, "theta": -0.0081, "rho": -0.416, "theo": 4.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "CVX290119C00130000", "bid": 88.0, "bid_size": 163.0, "ask": 92.0, "ask_size": 170.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0017, "vega": 0.4097, "theta": 0.0, "rho": 1.2899, "theo": 89.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.52, "last_trade_time": "2026-10-19T15:54:57", "percent_change": 0.0, "prev_day_close": 98.75}, {"option": "CVX290119P00130000", "bid": 3.95, "bid_size": 230.0, "ask": 5.2, "ask_size": 293.0, "iv": 0.3187, "open_interest": 17.0, "volume": 0.0, "delta": -0.0866, "gamma": 0.0016, "vega": 0.4774, "theta": -0.0088, "rho": -0.4762, "theo": 4.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-19T10:36:29", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "CVX290119C00135000", "bid": 84.2, "bid_size": 145.0, "ask": 87.85, "ask_size": 165.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0018, "vega": 0.4669, "theta": 0.0, "rho": 1.4554, "theo": 85.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.75}, {"option": "CVX290119P00135000", "bid": 4.8, "bid_size": 127.0, "ask": 5.9, "ask_size": 176.0, "iv": 0.3166, "open_interest": 2.0, "volume": 0.0, "delta": -0.0981, "gamma": 0.0018, "vega": 0.5228, "theta": -0.0095, "rho": -0.5397, "theo": 5.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.43, "last_trade_time": "2026-10-26T10:46:35", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "CVX290119C00140000", "bid": 80.0, "bid_size": 255.0, "ask": 84.0, "ask_size": 249.0, "iv": 0.3207, "open_interest": 7.0, "volume": 0.0, "delta": 0.899, "gamma": 0.002, "vega": 0.5349, "theta": -0.0008, "rho": 1.6179, "theo": 81.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.75, "last_trade_time": "2026-10-30T12:07:47", "percent_change": 0.0, "prev_day_close": 90.2250022888184}, {"option": "CVX290119P00140000", "bid": 5.45, "bid_size": 239.0, "ask": 6.75, "ask_size": 273.0, "iv": 0.3125, "open_interest": 17.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.002, "vega": 0.5705, "theta": -0.0102, "rho": -0.6141, "theo": 6.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-30T11:43:13", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "CVX290119C00145000", "bid": 76.5, "bid_size": 216.0, "ask": 80.0, "ask_size": 246.0, "iv": 0.3177, "open_interest": 3.0, "volume": 0.0, "delta": 0.8837, "gamma": 0.0022, "vega": 0.5876, "theta": -0.002, "rho": 1.7442, "theo": 77.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.39, "last_trade_time": "2026-10-19T11:16:51", "percent_change": 0.0, "prev_day_close": 87.0249977111816}, {"option": "CVX290119P00145000", "bid": 6.8, "bid_size": 46.0, "ask": 7.95, "ask_size": 302.0, "iv": 0.316, "open_interest": 1.0, "volume": 1.0, "delta": -0.1242, "gamma": 0.0022, "vega": 0.6177, "theta": -0.0109, "rho": -0.6897, "theo": 7.0003, "change": 0.875, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-04T14:49:23", "percent_change": 14.0562, "prev_day_close": 6.22499990463257}, {"option": "CVX290119C00150000", "bid": 73.05, "bid_size": 139.0, "ask": 76.1, "ask_size": 163.0, "iv": 0.3143, "open_interest": 23.0, "volume": 5.0, "delta": 0.8678, "gamma": 0.0024, "vega": 0.642, "theta": -0.0032, "rho": 1.8364, "theo": 74.1182, "change": -9.0, "open": 74.15, "high": 74.15, "low": 74.15, "tick": "no_change", "last_trade_price": 74.15, "last_trade_time": "2026-11-04T14:01:24", "percent_change": -10.8238, "prev_day_close": 83.1500015258789}, {"option": "CVX290119P00150000", "bid": 7.45, "bid_size": 95.0, "ask": 8.5, "ask_size": 125.0, "iv": 0.3072, "open_interest": 38.0, "volume": 0.0, "delta": -0.1386, "gamma": 0.0024, "vega": 0.6644, "theta": -0.0116, "rho": -0.773, "theo": 7.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-23T15:20:23", "percent_change": 0.0, "prev_day_close": 7.32500004768372}, {"option": "CVX290119C00155000", "bid": 69.0, "bid_size": 242.0, "ask": 72.85, "ask_size": 196.0, "iv": 0.3097, "open_interest": 2.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0026, "vega": 0.6948, "theta": -0.0045, "rho": 1.933, "theo": 70.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.1, "last_trade_time": "2026-09-21T09:56:13", "percent_change": 0.0, "prev_day_close": 79.7750015258789}, {"option": "CVX290119P00155000", "bid": 8.2, "bid_size": 258.0, "ask": 9.7, "ask_size": 197.0, "iv": 0.3034, "open_interest": 3.0, "volume": 0.0, "delta": -0.1541, "gamma": 0.0026, "vega": 0.714, "theta": -0.0123, "rho": -0.8506, "theo": 9.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.47, "last_trade_time": "2026-10-21T10:01:52", "percent_change": 0.0, "prev_day_close": 8.22500014305115}, {"option": "CVX290119C00160000", "bid": 65.5, "bid_size": 447.0, "ask": 69.0, "ask_size": 102.0, "iv": 0.3037, "open_interest": 312.0, "volume": 0.0, "delta": 0.8344, "gamma": 0.0028, "vega": 0.7407, "theta": -0.0057, "rho": 2.0405, "theo": 67.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.84, "last_trade_time": "2026-10-27T11:10:03", "percent_change": 0.0, "prev_day_close": 76.2249984741211}, {"option": "CVX290119P00160000", "bid": 9.9, "bid_size": 32.0, "ask": 10.9, "ask_size": 195.0, "iv": 0.3048, "open_interest": 25.0, "volume": 1.0, "delta": -0.1704, "gamma": 0.0028, "vega": 0.7605, "theta": -0.013, "rho": -0.934, "theo": 10.2287, "change": 0.5, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-04T10:06:48", "percent_change": 5.31915, "prev_day_close": 9.39999961853027}, {"option": "CVX290119C00165000", "bid": 62.5, "bid_size": 217.0, "ask": 66.4, "ask_size": 223.0, "iv": 0.3078, "open_interest": 4.0, "volume": 2.0, "delta": 0.817, "gamma": 0.003, "vega": 0.7943, "theta": -0.0068, "rho": 2.1572, "theo": 63.8719, "change": -9.03, "open": 64.1, "high": 64.1, "low": 63.77, "tick": "down", "last_trade_price": 63.77, "last_trade_time": "2026-11-04T12:09:04", "percent_change": -12.4038, "prev_day_close": 72.7999992370606}, {"option": "CVX290119P00165000", "bid": 10.45, "bid_size": 257.0, "ask": 12.05, "ask_size": 80.0, "iv": 0.2972, "open_interest": 1.0, "volume": 0.0, "delta": -0.1877, "gamma": 0.003, "vega": 0.8068, "theta": -0.0137, "rho": -1.0186, "theo": 11.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.42, "last_trade_time": "2026-09-18T15:16:34", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "CVX290119C00170000", "bid": 59.5, "bid_size": 193.0, "ask": 63.1, "ask_size": 259.0, "iv": 0.3058, "open_interest": 24.0, "volume": 4.0, "delta": 0.7991, "gamma": 0.0031, "vega": 0.8364, "theta": -0.008, "rho": 2.2023, "theo": 60.7105, "change": -9.825, "open": 59.9, "high": 60.5, "low": 59.8, "tick": "down", "last_trade_price": 59.8, "last_trade_time": "2026-11-04T12:38:21", "percent_change": -14.1113, "prev_day_close": 69.625}, {"option": "CVX290119P00170000", "bid": 12.0, "bid_size": 254.0, "ask": 13.45, "ask_size": 149.0, "iv": 0.2965, "open_interest": 103.0, "volume": 0.0, "delta": -0.2058, "gamma": 0.0032, "vega": 0.8532, "theta": -0.0143, "rho": -1.1102, "theo": 12.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.02, "last_trade_time": "2026-10-30T13:35:58", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "CVX290119C00175000", "bid": 56.9, "bid_size": 134.0, "ask": 59.45, "ask_size": 68.0, "iv": 0.303, "open_interest": 16.0, "volume": 5.0, "delta": 0.7807, "gamma": 0.0033, "vega": 0.8833, "theta": -0.0091, "rho": 2.2026, "theo": 57.6565, "change": -8.675, "open": 57.5, "high": 57.5, "low": 57.5, "tick": "down", "last_trade_price": 57.5, "last_trade_time": "2026-11-04T14:41:57", "percent_change": -13.1092, "prev_day_close": 66.1750030517578}, {"option": "CVX290119P00175000", "bid": 13.1, "bid_size": 278.0, "ask": 15.15, "ask_size": 197.0, "iv": 0.2936, "open_interest": 2.0, "volume": 0.0, "delta": -0.2246, "gamma": 0.0034, "vega": 0.8952, "theta": -0.0149, "rho": -1.206, "theo": 14.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.29, "last_trade_time": "2026-10-30T12:37:30", "percent_change": 0.0, "prev_day_close": 13.125}, {"option": "CVX290119C00180000", "bid": 53.05, "bid_size": 245.0, "ask": 56.75, "ask_size": 179.0, "iv": 0.2975, "open_interest": 6.0, "volume": 0.0, "delta": 0.7618, "gamma": 0.0035, "vega": 0.9235, "theta": -0.0102, "rho": 2.1802, "theo": 54.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.1, "last_trade_time": "2026-10-30T14:47:11", "percent_change": 0.0, "prev_day_close": 62.8249988555908}, {"option": "CVX290119P00180000", "bid": 14.95, "bid_size": 214.0, "ask": 16.45, "ask_size": 109.0, "iv": 0.2918, "open_interest": 4.0, "volume": 4.0, "delta": -0.244, "gamma": 0.0036, "vega": 0.938, "theta": -0.0154, "rho": -1.2956, "theo": 16.0509, "change": 0.575, "open": 15.15, "high": 15.15, "low": 15.15, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-11-04T09:31:03", "percent_change": 3.94511, "prev_day_close": 14.5749998092651}, {"option": "CVX290119C00185000", "bid": 50.5, "bid_size": 237.0, "ask": 54.2, "ask_size": 260.0, "iv": 0.2989, "open_interest": 4.0, "volume": 24.0, "delta": 0.7423, "gamma": 0.0037, "vega": 0.9607, "theta": -0.0112, "rho": 2.1563, "theo": 51.8873, "change": -7.2, "open": 54.15, "high": 54.25, "low": 53.25, "tick": "down", "last_trade_price": 53.25, "last_trade_time": "2026-11-04T11:18:12", "percent_change": -11.9107, "prev_day_close": 60.4500007629394}, {"option": "CVX290119P00185000", "bid": 16.25, "bid_size": 275.0, "ask": 18.6, "ask_size": 209.0, "iv": 0.2903, "open_interest": 1.0, "volume": 0.0, "delta": -0.2642, "gamma": 0.0038, "vega": 0.976, "theta": -0.0159, "rho": -1.4028, "theo": 17.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-10-26T13:56:30", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "CVX290119C00190000", "bid": 47.5, "bid_size": 266.0, "ask": 51.1, "ask_size": 183.0, "iv": 0.2941, "open_interest": 28.0, "volume": 0.0, "delta": 0.7224, "gamma": 0.0038, "vega": 0.9996, "theta": -0.0121, "rho": 2.1359, "theo": 49.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.21, "last_trade_time": "2026-10-29T12:54:56", "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "CVX290119P00190000", "bid": 18.05, "bid_size": 296.0, "ask": 20.1, "ask_size": 106.0, "iv": 0.2871, "open_interest": 27.0, "volume": 0.0, "delta": -0.2848, "gamma": 0.0039, "vega": 1.0113, "theta": -0.0163, "rho": -1.4945, "theo": 19.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.42, "last_trade_time": "2026-10-30T09:48:57", "percent_change": 0.0, "prev_day_close": 18.0250005722046}, {"option": "CVX290119C00195000", "bid": 45.0, "bid_size": 259.0, "ask": 48.05, "ask_size": 62.0, "iv": 0.2912, "open_interest": 39.0, "volume": 0.0, "delta": 0.7022, "gamma": 0.004, "vega": 1.0322, "theta": -0.013, "rho": 2.1, "theo": 46.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.5, "last_trade_time": "2026-11-02T10:05:58", "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "CVX290119P00195000", "bid": 19.9, "bid_size": 262.0, "ask": 22.55, "ask_size": 234.0, "iv": 0.2878, "open_interest": 6.0, "volume": 0.0, "delta": -0.306, "gamma": 0.0041, "vega": 1.0448, "theta": -0.0167, "rho": -1.5889, "theo": 21.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-30T09:48:57", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "CVX290119C00200000", "bid": 43.15, "bid_size": 386.0, "ask": 46.5, "ask_size": 331.0, "iv": 0.2976, "open_interest": 80.0, "volume": 1.0, "delta": 0.6817, "gamma": 0.0041, "vega": 1.0636, "theta": -0.0138, "rho": 2.0762, "theo": 44.04, "change": -6.0, "open": 45.95, "high": 45.95, "low": 45.95, "tick": "down", "last_trade_price": 45.95, "last_trade_time": "2026-11-04T10:40:25", "percent_change": -11.5496, "prev_day_close": 51.9500007629394}, {"option": "CVX290119P00200000", "bid": 22.1, "bid_size": 178.0, "ask": 24.75, "ask_size": 188.0, "iv": 0.2878, "open_interest": 60.0, "volume": 0.0, "delta": -0.3276, "gamma": 0.0042, "vega": 1.0746, "theta": -0.017, "rho": -1.6828, "theo": 23.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-02T12:44:40", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "CVX290119C00210000", "bid": 38.0, "bid_size": 466.0, "ask": 41.05, "ask_size": 74.0, "iv": 0.2897, "open_interest": 60.0, "volume": 5.0, "delta": 0.6401, "gamma": 0.0043, "vega": 1.1147, "theta": -0.0151, "rho": 2.0028, "theo": 39.3454, "change": -7.795, "open": 40.42, "high": 40.42, "low": 38.83, "tick": "down", "last_trade_price": 38.83, "last_trade_time": "2026-11-04T12:46:23", "percent_change": -16.7185, "prev_day_close": 46.625}, {"option": "CVX290119P00210000", "bid": 26.5, "bid_size": 232.0, "ask": 29.35, "ask_size": 189.0, "iv": 0.2857, "open_interest": 42.0, "volume": 0.0, "delta": -0.3719, "gamma": 0.0045, "vega": 1.1223, "theta": -0.0175, "rho": -1.8595, "theo": 28.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.89, "last_trade_time": "2026-10-30T13:49:06", "percent_change": 0.0, "prev_day_close": 25.7000007629395}, {"option": "CVX290119C00220000", "bid": 33.8, "bid_size": 479.0, "ask": 36.85, "ask_size": 163.0, "iv": 0.2884, "open_interest": 73.0, "volume": 26.0, "delta": 0.5984, "gamma": 0.0045, "vega": 1.1522, "theta": -0.0162, "rho": 1.9209, "theo": 35.0811, "change": -6.475, "open": 37.14, "high": 37.77, "low": 35.8, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-11-04T11:34:18", "percent_change": -15.3164, "prev_day_close": 42.2749996185303}, {"option": "CVX290119P00220000", "bid": 32.5, "bid_size": 66.0, "ask": 34.5, "ask_size": 321.0, "iv": 0.2891, "open_interest": 95.0, "volume": 41.0, "delta": -0.4173, "gamma": 0.0048, "vega": 1.1551, "theta": -0.0177, "rho": -2.0319, "theo": 33.1733, "change": 2.1, "open": 32.2, "high": 32.5, "low": 32.2, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-11-04T10:57:09", "percent_change": 6.9079, "prev_day_close": 30.3999996185303}, {"option": "CVX290119C00230000", "bid": 30.35, "bid_size": 413.0, "ask": 33.1, "ask_size": 221.0, "iv": 0.289, "open_interest": 49.0, "volume": 3.0, "delta": 0.5573, "gamma": 0.0046, "vega": 1.1763, "theta": -0.017, "rho": 1.8728, "theo": 31.2404, "change": -6.89, "open": 34.87, "high": 34.87, "low": 30.81, "tick": "down", "last_trade_price": 30.81, "last_trade_time": "2026-11-04T13:05:16", "percent_change": -18.2759, "prev_day_close": 37.6999988555908}, {"option": "CVX290119P00230000", "bid": 37.8, "bid_size": 64.0, "ask": 39.25, "ask_size": 44.0, "iv": 0.284, "open_interest": 66.0, "volume": 14.0, "delta": -0.4631, "gamma": 0.005, "vega": 1.1717, "theta": -0.0177, "rho": -2.1867, "theo": 38.6284, "change": 3.775, "open": 37.35, "high": 38.75, "low": 37.35, "tick": "up", "last_trade_price": 38.75, "last_trade_time": "2026-11-04T11:40:14", "percent_change": 10.7934, "prev_day_close": 34.9749984741211}, {"option": "CVX290119C00240000", "bid": 26.7, "bid_size": 480.0, "ask": 29.95, "ask_size": 260.0, "iv": 0.2884, "open_interest": 60.0, "volume": 1.0, "delta": 0.5172, "gamma": 0.0047, "vega": 1.1879, "theta": -0.0175, "rho": 1.7665, "theo": 27.8037, "change": -3.675, "open": 29.95, "high": 29.95, "low": 29.95, "tick": "down", "last_trade_price": 29.95, "last_trade_time": "2026-11-04T10:30:53", "percent_change": -10.9294, "prev_day_close": 33.625}, {"option": "CVX290119P00240000", "bid": 43.65, "bid_size": 113.0, "ask": 45.95, "ask_size": 143.0, "iv": 0.2861, "open_interest": 58.0, "volume": 0.0, "delta": -0.509, "gamma": 0.0051, "vega": 1.1733, "theta": -0.0176, "rho": -2.2862, "theo": 44.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.89, "last_trade_time": "2026-10-21T10:57:57", "percent_change": 0.0, "prev_day_close": 40.875}, {"option": "CVX290119C00250000", "bid": 24.9, "bid_size": 26.0, "ask": 25.9, "ask_size": 6.0, "iv": 0.2889, "open_interest": 132.0, "volume": 2.0, "delta": 0.4786, "gamma": 0.0047, "vega": 1.1878, "theta": -0.0179, "rho": 1.6549, "theo": 24.7389, "change": -3.65, "open": 27.72, "high": 27.72, "low": 26.8, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-11-04T10:30:53", "percent_change": -11.9869, "prev_day_close": 30.4499998092651}, {"option": "CVX290119P00250000", "bid": 49.5, "bid_size": 149.0, "ask": 52.0, "ask_size": 82.0, "iv": 0.2819, "open_interest": 79.0, "volume": 0.0, "delta": -0.5545, "gamma": 0.0053, "vega": 1.1569, "theta": -0.0172, "rho": -2.3515, "theo": 50.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.55, "last_trade_time": "2026-10-30T13:51:37", "percent_change": 0.0, "prev_day_close": 47.0500011444092}, {"option": "CVX290119C00260000", "bid": 21.05, "bid_size": 433.0, "ask": 24.05, "ask_size": 330.0, "iv": 0.2877, "open_interest": 34.0, "volume": 5.0, "delta": 0.4418, "gamma": 0.0046, "vega": 1.1777, "theta": -0.018, "rho": 1.5448, "theo": 22.0133, "change": -5.225, "open": 23.81, "high": 23.81, "low": 21.8, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-11-04T12:46:29", "percent_change": -19.334, "prev_day_close": 27.0250005722046}, {"option": "CVX290119P00260000", "bid": 56.5, "bid_size": 163.0, "ask": 59.05, "ask_size": 150.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": -0.5994, "gamma": 0.0054, "vega": 1.1261, "theta": -0.0168, "rho": -2.4087, "theo": 57.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "CVX290119C00270000", "bid": 18.6, "bid_size": 495.0, "ask": 20.9, "ask_size": 166.0, "iv": 0.2844, "open_interest": 23.0, "volume": 12.0, "delta": 0.4069, "gamma": 0.0046, "vega": 1.1587, "theta": -0.0179, "rho": 1.4367, "theo": 19.6007, "change": -5.305, "open": 20.81, "high": 20.81, "low": 19.12, "tick": "down", "last_trade_price": 19.12, "last_trade_time": "2026-11-04T12:48:35", "percent_change": -21.7195, "prev_day_close": 24.4249992370605}, {"option": "CVX290119P00270000", "bid": 63.55, "bid_size": 157.0, "ask": 66.35, "ask_size": 148.0, "iv": 0.2834, "open_interest": 0.0, "volume": 0.0, "delta": -0.6431, "gamma": 0.0054, "vega": 1.0751, "theta": -0.0161, "rho": -2.3954, "theo": 64.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "CVX290119C00280000", "bid": 17.2, "bid_size": 53.0, "ask": 18.8, "ask_size": 278.0, "iv": 0.2881, "open_interest": 6.0, "volume": 18.0, "delta": 0.3743, "gamma": 0.0044, "vega": 1.1328, "theta": -0.0177, "rho": 1.3331, "theo": 17.4697, "change": -4.85, "open": 18.56, "high": 18.56, "low": 17.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-04T15:12:37", "percent_change": -22.1968, "prev_day_close": 21.8499994277954}, {"option": "CVX290119P00280000", "bid": 71.45, "bid_size": 116.0, "ask": 73.65, "ask_size": 90.0, "iv": 0.284, "open_interest": 0.0, "volume": 0.0, "delta": -0.6857, "gamma": 0.0054, "vega": 1.0187, "theta": -0.0152, "rho": -2.3491, "theo": 72.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3999977111816}, {"option": "CVX290119C00290000", "bid": 14.75, "bid_size": 640.0, "ask": 16.95, "ask_size": 219.0, "iv": 0.2862, "open_interest": 7.0, "volume": 0.0, "delta": 0.344, "gamma": 0.0043, "vega": 1.101, "theta": -0.0174, "rho": 1.2337, "theo": 15.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.94, "last_trade_time": "2026-10-30T11:41:37", "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "CVX290119P00290000", "bid": 79.0, "bid_size": 125.0, "ask": 82.5, "ask_size": 123.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": -0.7272, "gamma": 0.0055, "vega": 0.94, "theta": -0.0142, "rho": -2.2807, "theo": 80.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "CVX290119C00300000", "bid": 13.6, "bid_size": 139.0, "ask": 15.35, "ask_size": 263.0, "iv": 0.2896, "open_interest": 42.0, "volume": 8.0, "delta": 0.3161, "gamma": 0.0042, "vega": 1.0658, "theta": -0.017, "rho": 1.1418, "theo": 13.9531, "change": -3.9, "open": 13.7, "high": 13.7, "low": 13.7, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-11-04T14:10:50", "percent_change": -22.1591, "prev_day_close": 17.6000003814697}, {"option": "CVX290119P00300000", "bid": 87.3, "bid_size": 112.0, "ask": 91.0, "ask_size": 115.0, "iv": 0.29, "open_interest": 1.0, "volume": 0.0, "delta": -0.7684, "gamma": 0.0057, "vega": 0.8566, "theta": -0.0137, "rho": -2.1341, "theo": 88.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.5, "last_trade_time": "2026-11-03T09:39:27", "percent_change": 0.0, "prev_day_close": 82.0999984741211}, {"option": "CVX290119C00310000", "bid": 11.8, "bid_size": 579.0, "ask": 13.2, "ask_size": 122.0, "iv": 0.2856, "open_interest": 39.0, "volume": 60.0, "delta": 0.2905, "gamma": 0.004, "vega": 1.0268, "theta": -0.0165, "rho": 1.0539, "theo": 12.5158, "change": -3.4, "open": 12.45, "high": 12.6, "low": 12.45, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-11-04T15:50:00", "percent_change": -21.25, "prev_day_close": 16.0000004768372}, {"option": "CVX290119P00310000", "bid": 95.5, "bid_size": 139.0, "ask": 98.75, "ask_size": 87.0, "iv": 0.2834, "open_interest": 1.0, "volume": 0.0, "delta": -0.8083, "gamma": 0.0058, "vega": 0.7541, "theta": -0.014, "rho": -1.9185, "theo": 97.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.5, "last_trade_time": "2026-10-30T12:58:22", "percent_change": 0.0, "prev_day_close": 90.2250022888184}, {"option": "CVX290119C00320000", "bid": 10.5, "bid_size": 573.0, "ask": 12.15, "ask_size": 208.0, "iv": 0.2877, "open_interest": 25.0, "volume": 0.0, "delta": 0.2671, "gamma": 0.0038, "vega": 0.9874, "theta": -0.016, "rho": 0.9749, "theo": 11.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.17, "last_trade_time": "2026-10-30T12:31:06", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "CVX290119P00320000", "bid": 104.3, "bid_size": 105.0, "ask": 107.85, "ask_size": 86.0, "iv": 0.2848, "open_interest": 1.0, "volume": 0.0, "delta": -0.8479, "gamma": 0.0058, "vega": 0.6325, "theta": -0.0154, "rho": -1.6229, "theo": 106.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.45, "last_trade_time": "2026-10-23T13:14:19", "percent_change": 0.0, "prev_day_close": 98.5750007629394}, {"option": "CVX290119C00330000", "bid": 9.1, "bid_size": 654.0, "ask": 11.3, "ask_size": 302.0, "iv": 0.2889, "open_interest": 44.0, "volume": 1.0, "delta": 0.2459, "gamma": 0.0036, "vega": 0.9467, "theta": -0.0155, "rho": 0.9006, "theo": 10.1613, "change": -2.8, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T13:12:37", "percent_change": -21.875, "prev_day_close": 12.8000001907349}, {"option": "CVX290119P00330000", "bid": 114.1, "bid_size": 38.0, "ask": 117.5, "ask_size": 47.0, "iv": 0.2969, "open_interest": 2.0, "volume": 0.0, "delta": -0.8835, "gamma": 0.0055, "vega": 0.513, "theta": -0.0145, "rho": -1.3225, "theo": 115.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.95, "last_trade_time": "2026-10-23T13:14:19", "percent_change": 0.0, "prev_day_close": 107.575000762939}, {"option": "CVX290119C00340000", "bid": 8.45, "bid_size": 389.0, "ask": 10.35, "ask_size": 364.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": 0.2267, "gamma": 0.0034, "vega": 0.9058, "theta": -0.0149, "rho": 0.8327, "theo": 9.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "CVX290119P00340000", "bid": 123.3, "bid_size": 33.0, "ask": 126.55, "ask_size": 33.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0048, "vega": 0.3633, "theta": -0.0099, "rho": -0.9453, "theo": 124.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.200000762939}, {"option": "CVX1270115C00065000", "bid": 155.85, "bid_size": 262.0, "ask": 158.8, "ask_size": 276.0, "iv": 1.4736, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0224, "theo": 157.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.275001525879}, {"option": "CVX1270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 657.0, "iv": 1.1924, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "CVX1270115C00070000", "bid": 150.85, "bid_size": 262.0, "ask": 153.75, "ask_size": 276.0, "iv": 1.3622, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0241, "theo": 152.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.05, "last_trade_time": "2025-08-18T13:24:15", "percent_change": 0.0, "prev_day_close": 161.349998474121}, {"option": "CVX1270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 688.0, "iv": 1.1232, "open_interest": 7.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "CVX1270115C00075000", "bid": 146.0, "bid_size": 263.0, "ask": 148.7, "ask_size": 277.0, "iv": 1.3041, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0259, "theo": 147.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.325004577637}, {"option": "CVX1270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 691.0, "iv": 1.059, "open_interest": 9.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0002, "rho": -0.0001, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "CVX1270115C00080000", "bid": 140.9, "bid_size": 262.0, "ask": 143.75, "ask_size": 276.0, "iv": 1.2108, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0276, "theo": 142.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.300003051758}, {"option": "CVX1270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 697.0, "iv": 0.9992, "open_interest": 10.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0003, "rho": -0.0001, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-06T09:32:32", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "CVX1270115C00085000", "bid": 135.9, "bid_size": 263.0, "ask": 138.8, "ask_size": 277.0, "iv": 1.147, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0294, "theo": 137.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.350006103516}, {"option": "CVX1270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 697.0, "iv": 0.9579, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0003, "rho": -0.0001, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-03-27T15:59:34", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "CVX1270115C00090000", "bid": 130.9, "bid_size": 263.0, "ask": 133.75, "ask_size": 277.0, "iv": 1.0645, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0311, "theo": 132.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.349998474121}, {"option": "CVX1270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 685.0, "iv": 0.8932, "open_interest": 3.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0004, "rho": -0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "CVX1270115C00095000", "bid": 125.9, "bid_size": 263.0, "ask": 128.7, "ask_size": 277.0, "iv": 0.9804, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0328, "theo": 127.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.399993896484}, {"option": "CVX1270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 670.0, "iv": 0.8432, "open_interest": 2.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0012, "theta": -0.0004, "rho": -0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2025-12-08T11:56:25", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "CVX1270115C00100000", "bid": 120.9, "bid_size": 262.0, "ask": 123.7, "ask_size": 276.0, "iv": 0.9175, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0346, "theo": 122.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.18, "last_trade_time": "2026-03-18T11:11:10", "percent_change": 0.0, "prev_day_close": 131.375}, {"option": "CVX1270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 741.0, "iv": 0.7932, "open_interest": 28.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0015, "theta": -0.0005, "rho": -0.0002, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2025-12-08T11:56:25", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "CVX1270115C00105000", "bid": 115.9, "bid_size": 263.0, "ask": 118.85, "ask_size": 277.0, "iv": 0.8969, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0363, "theo": 117.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.03, "last_trade_time": "2025-07-22T12:05:13", "percent_change": 0.0, "prev_day_close": 126.350002288818}, {"option": "CVX1270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 862.0, "iv": 0.7507, "open_interest": 70.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0018, "theta": -0.0006, "rho": -0.0002, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-10T15:38:33", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "CVX1270115C00110000", "bid": 111.05, "bid_size": 263.0, "ask": 113.85, "ask_size": 277.0, "iv": 0.8682, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0381, "theo": 112.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.14, "last_trade_time": "2026-01-13T09:45:46", "percent_change": 0.0, "prev_day_close": 121.375}, {"option": "CVX1270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 701.0, "iv": 0.7053, "open_interest": 12.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0023, "theta": -0.0007, "rho": -0.0003, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-06-30T09:31:50", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "CVX1270115C00115000", "bid": 105.95, "bid_size": 263.0, "ask": 108.8, "ask_size": 277.0, "iv": 0.786, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0398, "theo": 107.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.400001525879}, {"option": "CVX1270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 921.0, "iv": 0.6666, "open_interest": 95.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0009, "rho": -0.0004, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2025-08-05T15:14:02", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "CVX1270115C00120000", "bid": 100.95, "bid_size": 262.0, "ask": 103.55, "ask_size": 276.0, "iv": 0.6529, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0415, "theo": 102.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.424999237061}, {"option": "CVX1270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1467.0, "iv": 0.6272, "open_interest": 136.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0037, "theta": -0.0011, "rho": -0.0005, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T15:18:33", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "CVX1270115C00125000", "bid": 95.95, "bid_size": 263.0, "ask": 98.85, "ask_size": 277.0, "iv": 0.6943, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0433, "theo": 97.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.85, "last_trade_time": "2026-09-18T11:50:35", "percent_change": 0.0, "prev_day_close": 106.449996948242}, {"option": "CVX1270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 662.0, "iv": 0.5912, "open_interest": 1.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0014, "rho": -0.0006, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-01-20T11:24:14", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "CVX1270115C00130000", "bid": 90.95, "bid_size": 263.0, "ask": 93.8, "ask_size": 277.0, "iv": 0.638, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0451, "theo": 92.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.28, "last_trade_time": "2025-10-13T14:59:01", "percent_change": 0.0, "prev_day_close": 101.424999237061}, {"option": "CVX1270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 1028.0, "iv": 0.5565, "open_interest": 23.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0017, "rho": -0.0009, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2025-10-31T15:30:11", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CVX1270115C00135000", "bid": 85.95, "bid_size": 499.0, "ask": 88.85, "ask_size": 381.0, "iv": 0.6014, "open_interest": 41.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0469, "theo": 87.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.57, "last_trade_time": "2026-05-18T12:23:05", "percent_change": 0.0, "prev_day_close": 96.4499969482422}, {"option": "CVX1270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 937.0, "iv": 0.5228, "open_interest": 1.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0085, "theta": -0.0022, "rho": -0.0012, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-03-24T10:26:42", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CVX1270115C00140000", "bid": 80.95, "bid_size": 494.0, "ask": 83.9, "ask_size": 381.0, "iv": 0.5659, "open_interest": 40.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0488, "theo": 82.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.06, "last_trade_time": "2026-05-18T12:24:13", "percent_change": 0.0, "prev_day_close": 91.4249992370606}, {"option": "CVX1270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1045.0, "iv": 0.4917, "open_interest": 13.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0003, "vega": 0.0116, "theta": -0.0029, "rho": -0.0017, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.39, "last_trade_time": "2026-02-18T09:33:14", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "CVX1270115C00145000", "bid": 76.0, "bid_size": 509.0, "ask": 78.8, "ask_size": 381.0, "iv": 0.5156, "open_interest": 61.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.001, "theta": 0.0, "rho": 0.0515, "theo": 77.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.6, "last_trade_time": "2026-09-09T15:18:30", "percent_change": 0.0, "prev_day_close": 86.4249992370606}, {"option": "CVX1270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 1010.0, "iv": 0.4612, "open_interest": 3.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0004, "vega": 0.0156, "theta": -0.0039, "rho": -0.0024, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-01-30T10:29:16", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "CVX1270115C00150000", "bid": 71.0, "bid_size": 510.0, "ask": 73.85, "ask_size": 380.0, "iv": 0.4829, "open_interest": 144.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0031, "theta": 0.0, "rho": 0.0562, "theo": 72.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.0, "last_trade_time": "2026-03-30T09:32:31", "percent_change": 0.0, "prev_day_close": 81.4499969482422}, {"option": "CVX1270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 1049.0, "iv": 0.434, "open_interest": 5.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0006, "vega": 0.0212, "theta": -0.0051, "rho": -0.0033, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-07-21T14:48:52", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "CVX1270115C00155000", "bid": 66.0, "bid_size": 510.0, "ask": 68.9, "ask_size": 381.0, "iv": 0.4509, "open_interest": 147.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0004, "vega": 0.0076, "theta": 0.0, "rho": 0.0652, "theo": 67.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.6, "last_trade_time": "2026-09-10T09:30:09", "percent_change": 0.0, "prev_day_close": 76.4749984741211}, {"option": "CVX1270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 239.0, "iv": 0.3818, "open_interest": 26.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0008, "vega": 0.0288, "theta": -0.0068, "rho": -0.0047, "theo": 0.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-06-16T15:38:35", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CVX1270115C00160000", "bid": 61.0, "bid_size": 509.0, "ask": 63.95, "ask_size": 384.0, "iv": 0.4188, "open_interest": 182.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0007, "vega": 0.0147, "theta": 0.0, "rho": 0.0693, "theo": 62.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.95, "last_trade_time": "2026-09-08T14:32:36", "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "CVX1270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 977.0, "iv": 0.3815, "open_interest": 4.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0011, "vega": 0.0388, "theta": -0.0089, "rho": -0.0067, "theo": 0.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-06-16T11:51:13", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CVX1270115C00165000", "bid": 56.2, "bid_size": 267.0, "ask": 58.7, "ask_size": 281.0, "iv": 0.3757, "open_interest": 4.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0013, "vega": 0.0256, "theta": -0.0031, "rho": 0.0834, "theo": 57.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-10-28T10:46:46", "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "CVX1270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 1093.0, "iv": 0.3577, "open_interest": 35.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0016, "vega": 0.0515, "theta": -0.0116, "rho": -0.0094, "theo": 0.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-07-13T14:38:06", "percent_change": 0.0, "prev_day_close": 0.264999998733401}, {"option": "CVX1270115C00170000", "bid": 51.35, "bid_size": 517.0, "ask": 53.85, "ask_size": 394.0, "iv": 0.367, "open_interest": 90.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0021, "vega": 0.0424, "theta": -0.0088, "rho": 0.1103, "theo": 52.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-04-15T11:22:29", "percent_change": 0.0, "prev_day_close": 61.5499992370606}, {"option": "CVX1270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.81, "ask_size": 1211.0, "iv": 0.3362, "open_interest": 73.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0022, "vega": 0.0681, "theta": -0.015, "rho": -0.0131, "theo": 0.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-07-13T15:09:06", "percent_change": 0.0, "prev_day_close": 0.354999996721745}, {"option": "CVX1270115C00175000", "bid": 46.55, "bid_size": 475.0, "ask": 49.35, "ask_size": 415.0, "iv": 0.3705, "open_interest": 38.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0031, "vega": 0.0669, "theta": -0.0153, "rho": 0.1477, "theo": 47.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.85, "last_trade_time": "2026-08-24T10:33:27", "percent_change": 0.0, "prev_day_close": 56.625}, {"option": "CVX1270115P00175000", "bid": 0.11, "bid_size": 1209.0, "ask": 0.95, "ask_size": 379.0, "iv": 0.3212, "open_interest": 18.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0029, "vega": 0.0891, "theta": -0.0193, "rho": -0.0182, "theo": 0.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-06-16T10:43:04", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CVX1270115C00180000", "bid": 41.8, "bid_size": 522.0, "ask": 44.55, "ask_size": 411.0, "iv": 0.3513, "open_interest": 46.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0042, "vega": 0.0994, "theta": -0.0221, "rho": 0.1917, "theo": 42.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.58, "last_trade_time": "2026-05-18T12:06:44", "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "CVX1270115P00180000", "bid": 0.5, "bid_size": 347.0, "ask": 1.4, "ask_size": 541.0, "iv": 0.3288, "open_interest": 67.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0039, "vega": 0.1152, "theta": -0.0244, "rho": -0.0252, "theo": 0.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-08-31T13:12:00", "percent_change": 0.0, "prev_day_close": 0.655000001192093}, {"option": "CVX1270115C00185000", "bid": 37.15, "bid_size": 496.0, "ask": 39.6, "ask_size": 384.0, "iv": 0.3268, "open_interest": 39.0, "volume": 1.0, "delta": 0.9252, "gamma": 0.0054, "vega": 0.1381, "theta": -0.0288, "rho": 0.2579, "theo": 38.1208, "change": -10.27, "open": 36.88, "high": 36.88, "low": 36.88, "tick": "down", "last_trade_price": 36.88, "last_trade_time": "2026-11-04T12:46:23", "percent_change": -21.7816, "prev_day_close": 47.1500015258789}, {"option": "CVX1270115P00185000", "bid": 0.75, "bid_size": 318.0, "ask": 1.7, "ask_size": 387.0, "iv": 0.3141, "open_interest": 24.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0051, "vega": 0.1469, "theta": -0.0305, "rho": -0.0343, "theo": 1.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.56, "last_trade_time": "2026-10-09T11:49:46", "percent_change": 0.0, "prev_day_close": 0.9200000166893}, {"option": "CVX1270115C00190000", "bid": 32.65, "bid_size": 527.0, "ask": 35.4, "ask_size": 400.0, "iv": 0.3245, "open_interest": 113.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0067, "vega": 0.1783, "theta": -0.0354, "rho": 0.2969, "theo": 33.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-10-26T09:31:03", "percent_change": 0.0, "prev_day_close": 42.3499984741211}, {"option": "CVX1270115P00190000", "bid": 1.12, "bid_size": 353.0, "ask": 2.23, "ask_size": 440.0, "iv": 0.3048, "open_interest": 34.0, "volume": 3.0, "delta": -0.1104, "gamma": 0.0065, "vega": 0.1833, "theta": -0.0376, "rho": -0.0463, "theo": 1.6353, "change": 0.565, "open": 1.84, "high": 1.84, "low": 1.84, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-11-04T15:20:42", "percent_change": 44.3137, "prev_day_close": 1.27500000596046}, {"option": "CVX1270115C00195000", "bid": 28.45, "bid_size": 433.0, "ask": 30.65, "ask_size": 388.0, "iv": 0.3079, "open_interest": 116.0, "volume": 0.0, "delta": 0.8557, "gamma": 0.0082, "vega": 0.2196, "theta": -0.0426, "rho": 0.306, "theo": 29.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.25, "last_trade_time": "2026-08-07T15:23:26", "percent_change": 0.0, "prev_day_close": 37.875}, {"option": "CVX1270115P00195000", "bid": 1.66, "bid_size": 342.0, "ask": 3.05, "ask_size": 372.0, "iv": 0.2995, "open_interest": 22.0, "volume": 0.0, "delta": -0.1477, "gamma": 0.0081, "vega": 0.2234, "theta": -0.0454, "rho": -0.0614, "theo": 2.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.57, "last_trade_time": "2026-10-20T09:30:09", "percent_change": 0.0, "prev_day_close": 1.69500005245209}, {"option": "CVX1270115C00200000", "bid": 24.35, "bid_size": 381.0, "ask": 27.1, "ask_size": 503.0, "iv": 0.3108, "open_interest": 44.0, "volume": 0.0, "delta": 0.8097, "gamma": 0.0097, "vega": 0.2616, "theta": -0.0504, "rho": 0.3027, "theo": 25.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.0, "last_trade_time": "2026-11-03T14:46:44", "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "CVX1270115P00200000", "bid": 2.38, "bid_size": 263.0, "ask": 4.1, "ask_size": 251.0, "iv": 0.294, "open_interest": 98.0, "volume": 0.0, "delta": -0.1938, "gamma": 0.0099, "vega": 0.2649, "theta": -0.0535, "rho": -0.0797, "theo": 3.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-10-15T09:45:39", "percent_change": 0.0, "prev_day_close": 2.3649999499321}, {"option": "CVX1270115C00210000", "bid": 17.05, "bid_size": 215.0, "ask": 19.1, "ask_size": 846.0, "iv": 0.2892, "open_interest": 125.0, "volume": 0.0, "delta": 0.6947, "gamma": 0.0127, "vega": 0.3358, "theta": -0.065, "rho": 0.2715, "theo": 18.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-10-02T10:09:20", "percent_change": 0.0, "prev_day_close": 25.375}, {"option": "CVX1270115P00210000", "bid": 5.3, "bid_size": 175.0, "ask": 7.1, "ask_size": 184.0, "iv": 0.295, "open_interest": 5.0, "volume": 0.0, "delta": -0.3114, "gamma": 0.0131, "vega": 0.3384, "theta": -0.068, "rho": -0.1242, "theo": 5.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-10-27T10:23:25", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CVX1270115C00220000", "bid": 11.0, "bid_size": 266.0, "ask": 13.5, "ask_size": 496.0, "iv": 0.2865, "open_interest": 25.0, "volume": 0.0, "delta": 0.558, "gamma": 0.0145, "vega": 0.3774, "theta": -0.0732, "rho": 0.2226, "theo": 12.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.77, "last_trade_time": "2026-09-25T10:25:17", "percent_change": 0.0, "prev_day_close": 18.4750003814697}, {"option": "CVX1270115P00220000", "bid": 9.5, "bid_size": 142.0, "ask": 11.45, "ask_size": 265.0, "iv": 0.2945, "open_interest": 1.0, "volume": 0.0, "delta": -0.4526, "gamma": 0.015, "vega": 0.3771, "theta": -0.0762, "rho": -0.1706, "theo": 10.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-16T10:12:29", "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "CVX1270115C00230000", "bid": 6.3, "bid_size": 616.0, "ask": 8.3, "ask_size": 448.0, "iv": 0.2702, "open_interest": 90.0, "volume": 0.0, "delta": 0.4178, "gamma": 0.0144, "vega": 0.3735, "theta": -0.0725, "rho": 0.169, "theo": 7.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-11-02T13:21:42", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "CVX1270115P00230000", "bid": 14.65, "bid_size": 170.0, "ask": 16.75, "ask_size": 172.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": -0.599, "gamma": 0.0152, "vega": 0.3665, "theta": -0.0754, "rho": -0.2063, "theo": 15.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "CVX1270115C00240000", "bid": 3.55, "bid_size": 348.0, "ask": 5.5, "ask_size": 529.0, "iv": 0.2766, "open_interest": 6.0, "volume": 0.0, "delta": 0.2936, "gamma": 0.0126, "vega": 0.3303, "theta": -0.0642, "rho": 0.1198, "theo": 4.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.05, "last_trade_time": "2026-10-23T12:08:55", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "CVX1270115P00240000", "bid": 21.4, "bid_size": 179.0, "ask": 23.7, "ask_size": 175.0, "iv": 0.2743, "open_interest": 0.0, "volume": 0.0, "delta": -0.7307, "gamma": 0.0135, "vega": 0.3122, "theta": -0.067, "rho": -0.2181, "theo": 22.8367, "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": 16.8249998092651}], "symbol": "CVX", "security_type": "stock", "exchange_id": 3, "current_price": 216.96, "price_change": -8.31, "price_change_percent": -3.6889, "bid": 216.19, "ask": 216.9, "bid_size": 100, "ask_size": 100, "open": 223.07, "high": 223.01, "low": 214.61, "close": 216.96, "prev_day_close": 225.27, "volume": 11551997, "iv30": 29.777, "iv30_change": -0.151, "iv30_change_percent": -0.5045, "seqno": 32086029383, "last_trade_time": "2026-11-04T15:59:59", "tick": "down"}, "symbol": "CVX"}