{"timestamp": "2026-11-10 00:10:24", "data": {"options": [{"option": "CVY261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0187, "vega": 0.0063, "theta": -0.0354, "rho": 0.0067, "theo": 8.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "CVY261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9299, "open_interest": 0.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0187, "vega": 0.0063, "theta": -0.0363, "rho": -0.0007, "theo": 0.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CVY261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0234, "vega": 0.0071, "theta": -0.0368, "rho": 0.007, "theo": 7.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "CVY261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7326, "open_interest": 0.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0235, "vega": 0.0072, "theta": -0.0377, "rho": -0.0008, "theo": 0.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CVY261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.0299, "vega": 0.0082, "theta": -0.0383, "rho": 0.0072, "theo": 6.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "CVY261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5407, "open_interest": 0.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0299, "vega": 0.0082, "theta": -0.039, "rho": -0.0009, "theo": 0.2409, "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": 0.725000023841858}, {"option": "CVY261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0387, "vega": 0.0094, "theta": -0.0397, "rho": 0.0073, "theo": 5.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "CVY261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3527, "open_interest": 0.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0388, "vega": 0.0095, "theta": -0.0404, "rho": -0.0011, "theo": 0.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CVY261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8641, "gamma": 0.0513, "vega": 0.011, "theta": -0.041, "rho": 0.0074, "theo": 4.3593, "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": 3.64999985694885}, {"option": "CVY261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1672, "open_interest": 0.0, "volume": 0.0, "delta": -0.1361, "gamma": 0.0514, "vega": 0.011, "theta": -0.0416, "rho": -0.0013, "theo": 0.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CVY261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8264, "gamma": 0.0698, "vega": 0.013, "theta": -0.0422, "rho": 0.0073, "theo": 3.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "CVY261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9818, "open_interest": 0.0, "volume": 0.0, "delta": -0.174, "gamma": 0.07, "vega": 0.013, "theta": -0.0427, "rho": -0.0017, "theo": 0.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CVY261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7689, "gamma": 0.0974, "vega": 0.0154, "theta": -0.0431, "rho": 0.0071, "theo": 2.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "CVY261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8082, "open_interest": 0.0, "volume": 0.0, "delta": -0.2318, "gamma": 0.0978, "vega": 0.0154, "theta": -0.0435, "rho": -0.0022, "theo": 0.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CVY261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": 0.6748, "gamma": 0.1365, "vega": 0.0182, "theta": -0.0435, "rho": 0.0064, "theo": 1.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "CVY261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6095, "open_interest": 0.0, "volume": 0.0, "delta": -0.3265, "gamma": 0.1372, "vega": 0.0182, "theta": -0.0439, "rho": -0.003, "theo": 0.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CVY261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4331, "open_interest": 0.0, "volume": 0.0, "delta": 0.5263, "gamma": 0.1679, "vega": 0.0201, "theta": -0.0435, "rho": 0.0051, "theo": 0.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T10:35:41", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "CVY261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4354, "open_interest": 1.0, "volume": 0.0, "delta": -0.476, "gamma": 0.169, "vega": 0.0201, "theta": -0.0438, "rho": -0.0042, "theo": 0.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T10:34:38", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "CVY261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5546, "open_interest": 0.0, "volume": 0.0, "delta": 0.373, "gamma": 0.1508, "vega": 0.0191, "theta": -0.0437, "rho": 0.0036, "theo": 0.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CVY261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": -0.6302, "gamma": 0.1518, "vega": 0.019, "theta": -0.0439, "rho": -0.0052, "theo": 1.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "CVY261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7218, "open_interest": 0.0, "volume": 0.0, "delta": 0.2742, "gamma": 0.1157, "vega": 0.0168, "theta": -0.0437, "rho": 0.0027, "theo": 0.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CVY261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": -0.7292, "gamma": 0.1165, "vega": 0.0167, "theta": -0.0438, "rho": -0.0058, "theo": 2.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "CVY261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8678, "open_interest": 0.0, "volume": 0.0, "delta": 0.2148, "gamma": 0.0886, "vega": 0.0147, "theta": -0.0435, "rho": 0.0021, "theo": 0.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CVY261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3834, "open_interest": 0.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.0893, "vega": 0.0146, "theta": -0.0435, "rho": -0.0062, "theo": 3.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "CVY261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9998, "open_interest": 0.0, "volume": 0.0, "delta": 0.1762, "gamma": 0.0698, "vega": 0.0131, "theta": -0.043, "rho": 0.0017, "theo": 0.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CVY261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0705, "vega": 0.0129, "theta": -0.0429, "rho": -0.0064, "theo": 4.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "CVY261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1212, "open_interest": 0.0, "volume": 0.0, "delta": 0.1494, "gamma": 0.0567, "vega": 0.0117, "theta": -0.0424, "rho": 0.0014, "theo": 0.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CVY261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": -0.8538, "gamma": 0.0573, "vega": 0.0115, "theta": -0.0422, "rho": -0.0063, "theo": 5.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "CVY261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2342, "open_interest": 0.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0472, "vega": 0.0106, "theta": -0.0417, "rho": 0.0012, "theo": 0.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CVY261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5712, "open_interest": 0.0, "volume": 0.0, "delta": -0.8734, "gamma": 0.0477, "vega": 0.0104, "theta": -0.0415, "rho": -0.0066, "theo": 6.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "CVY261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3403, "open_interest": 0.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.0401, "vega": 0.0098, "theta": -0.0411, "rho": 0.0011, "theo": 0.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CVY261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7618, "open_interest": 0.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.0406, "vega": 0.0095, "theta": -0.0408, "rho": -0.0066, "theo": 7.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "CVY261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4404, "open_interest": 0.0, "volume": 0.0, "delta": 0.1028, "gamma": 0.0346, "vega": 0.009, "theta": -0.0404, "rho": 0.001, "theo": 0.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CVY261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9003, "gamma": 0.0351, "vega": 0.0088, "theta": -0.0401, "rho": -0.0066, "theo": 8.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "CVY261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5353, "open_interest": 0.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.0303, "vega": 0.0084, "theta": -0.0397, "rho": 0.0009, "theo": 0.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CVY261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9086, "open_interest": 0.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.0308, "vega": 0.0081, "theta": -0.0393, "rho": -0.0067, "theo": 9.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "CVY261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6258, "open_interest": 0.0, "volume": 0.0, "delta": 0.0853, "gamma": 0.0268, "vega": 0.0078, "theta": -0.0391, "rho": 0.0008, "theo": 0.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CVY261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9774, "open_interest": 0.0, "volume": 0.0, "delta": -0.9178, "gamma": 0.0273, "vega": 0.0076, "theta": -0.0386, "rho": -0.0069, "theo": 10.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "CVY261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0151, "vega": 0.0134, "theta": -0.0172, "rho": 0.0119, "theo": 10.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "CVY261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0148, "vega": 0.0137, "theta": -0.0177, "rho": -0.0028, "theo": 0.3817, "change": 0.0, "open": 0.0, "high": 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": "CVY261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6965, "open_interest": 0.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0181, "vega": 0.0149, "theta": -0.0176, "rho": 0.0128, "theo": 9.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "CVY261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0177, "vega": 0.0151, "theta": -0.0181, "rho": -0.0031, "theo": 0.4087, "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": 0.774999976158142}, {"option": "CVY261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6176, "open_interest": 0.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0217, "vega": 0.0165, "theta": -0.018, "rho": 0.0134, "theo": 8.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "CVY261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.048, "open_interest": 0.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.0213, "vega": 0.0167, "theta": -0.0184, "rho": -0.0035, "theo": 0.4391, "change": 0.0, "open": 0.0, "high": 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": "CVY261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5416, "open_interest": 0.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0263, "vega": 0.0184, "theta": -0.0183, "rho": 0.0142, "theo": 7.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "CVY261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9414, "open_interest": 0.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.0259, "vega": 0.0186, "theta": -0.0186, "rho": -0.004, "theo": 0.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CVY261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4681, "open_interest": 0.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.0322, "vega": 0.0205, "theta": -0.0186, "rho": 0.0149, "theo": 6.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "CVY261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8376, "open_interest": 0.0, "volume": 0.0, "delta": -0.1353, "gamma": 0.0317, "vega": 0.0206, "theta": -0.0189, "rho": -0.0046, "theo": 0.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CVY261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3435, "open_interest": 0.0, "volume": 0.0, "delta": 0.8382, "gamma": 0.0397, "vega": 0.0229, "theta": -0.0188, "rho": 0.0154, "theo": 5.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "CVY261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.736, "open_interest": 0.0, "volume": 0.0, "delta": -0.1593, "gamma": 0.0392, "vega": 0.023, "theta": -0.019, "rho": -0.0054, "theo": 0.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CVY261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": 0.8069, "gamma": 0.0496, "vega": 0.0257, "theta": -0.0189, "rho": 0.016, "theo": 4.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "CVY261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6448, "open_interest": 0.0, "volume": 0.0, "delta": -0.1904, "gamma": 0.0491, "vega": 0.0258, "theta": -0.0191, "rho": -0.0064, "theo": 0.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CVY261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3143, "open_interest": 0.0, "volume": 0.0, "delta": 0.7653, "gamma": 0.0626, "vega": 0.0289, "theta": -0.0189, "rho": 0.0162, "theo": 3.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "CVY261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5523, "open_interest": 0.0, "volume": 0.0, "delta": -0.2317, "gamma": 0.062, "vega": 0.0289, "theta": -0.019, "rho": -0.0078, "theo": 0.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CVY261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": 0.7079, "gamma": 0.0793, "vega": 0.0324, "theta": -0.0188, "rho": 0.0161, "theo": 2.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "CVY261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4489, "open_interest": 0.0, "volume": 0.0, "delta": -0.2888, "gamma": 0.0787, "vega": 0.0324, "theta": -0.0188, "rho": -0.0096, "theo": 0.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "CVY261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2401, "open_interest": 0.0, "volume": 0.0, "delta": 0.6276, "gamma": 0.0981, "vega": 0.0357, "theta": -0.0185, "rho": 0.0152, "theo": 2.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "CVY261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": -0.3687, "gamma": 0.0976, "vega": 0.0357, "theta": -0.0185, "rho": -0.0122, "theo": 1.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CVY261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2987, "open_interest": 0.0, "volume": 0.0, "delta": 0.523, "gamma": 0.1107, "vega": 0.0376, "theta": -0.0182, "rho": 0.0132, "theo": 1.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CVY261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2653, "open_interest": 0.0, "volume": 0.0, "delta": -0.4729, "gamma": 0.1104, "vega": 0.0376, "theta": -0.0182, "rho": -0.0154, "theo": 1.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CVY261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": 0.4169, "gamma": 0.1068, "vega": 0.0369, "theta": -0.0181, "rho": 0.011, "theo": 1.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CVY261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2028, "open_interest": 0.0, "volume": 0.0, "delta": -0.5788, "gamma": 0.1067, "vega": 0.0369, "theta": -0.018, "rho": -0.0185, "theo": 2.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "CVY261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4045, "open_interest": 0.0, "volume": 0.0, "delta": 0.3349, "gamma": 0.0924, "vega": 0.0345, "theta": -0.0182, "rho": 0.009, "theo": 0.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CVY261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1494, "open_interest": 0.0, "volume": 0.0, "delta": -0.6608, "gamma": 0.0925, "vega": 0.0345, "theta": -0.0181, "rho": -0.0209, "theo": 2.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "CVY261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4749, "open_interest": 0.0, "volume": 0.0, "delta": 0.2777, "gamma": 0.0776, "vega": 0.0318, "theta": -0.0184, "rho": 0.0075, "theo": 0.6783, "change": 0.0, "open": 0.0, "high": 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": "CVY261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2033, "open_interest": 0.0, "volume": 0.0, "delta": -0.7182, "gamma": 0.0778, "vega": 0.0318, "theta": -0.0181, "rho": -0.0223, "theo": 3.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "CVY261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5452, "open_interest": 0.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.0654, "vega": 0.0293, "theta": -0.0185, "rho": 0.0065, "theo": 0.5985, "change": 0.0, "open": 0.0, "high": 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": "CVY261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2532, "open_interest": 0.0, "volume": 0.0, "delta": -0.7588, "gamma": 0.0657, "vega": 0.0293, "theta": -0.0182, "rho": -0.0234, "theo": 4.5843, "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": 4.42499995231628}, {"option": "CVY261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": 0.2075, "gamma": 0.0558, "vega": 0.0272, "theta": -0.0185, "rho": 0.0056, "theo": 0.5426, "change": 0.0, "open": 0.0, "high": 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": "CVY261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": -0.7888, "gamma": 0.0562, "vega": 0.0271, "theta": -0.0182, "rho": -0.024, "theo": 5.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "CVY261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6702, "open_interest": 0.0, "volume": 0.0, "delta": 0.1848, "gamma": 0.0483, "vega": 0.0253, "theta": -0.0185, "rho": 0.005, "theo": 0.5009, "change": 0.0, "open": 0.0, "high": 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": "CVY261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": -0.8117, "gamma": 0.0487, "vega": 0.0253, "theta": -0.0181, "rho": -0.0247, "theo": 6.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "CVY261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7268, "open_interest": 0.0, "volume": 0.0, "delta": 0.1669, "gamma": 0.0424, "vega": 0.0237, "theta": -0.0185, "rho": 0.0045, "theo": 0.468, "change": 0.0, "open": 0.0, "high": 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": "CVY261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.0429, "vega": 0.0237, "theta": -0.018, "rho": -0.025, "theo": 7.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "CVY261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7803, "open_interest": 0.0, "volume": 0.0, "delta": 0.1525, "gamma": 0.0377, "vega": 0.0223, "theta": -0.0185, "rho": 0.0042, "theo": 0.4413, "change": 0.0, "open": 0.0, "high": 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": "CVY261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.0381, "vega": 0.0223, "theta": -0.018, "rho": -0.0255, "theo": 8.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "CVY270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3609, "open_interest": 0.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0223, "vega": 0.0368, "theta": -0.0078, "rho": 0.0502, "theo": 8.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "CVY270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7045, "open_interest": 0.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.0215, "vega": 0.0375, "theta": -0.0084, "rho": -0.0154, "theo": 0.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CVY270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.0262, "vega": 0.0401, "theta": -0.0079, "rho": 0.0514, "theo": 7.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "CVY270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6383, "open_interest": 0.0, "volume": 0.0, "delta": -0.1546, "gamma": 0.0254, "vega": 0.0409, "theta": -0.0085, "rho": -0.0173, "theo": 0.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CVY270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.268, "open_interest": 0.0, "volume": 0.0, "delta": 0.8215, "gamma": 0.0307, "vega": 0.0438, "theta": -0.008, "rho": 0.0524, "theo": 6.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000021457672}, {"option": "CVY270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5792, "open_interest": 0.0, "volume": 0.0, "delta": -0.1768, "gamma": 0.03, "vega": 0.0446, "theta": -0.0085, "rho": -0.0195, "theo": 0.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CVY270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": 0.7944, "gamma": 0.0362, "vega": 0.0481, "theta": -0.0081, "rho": 0.0556, "theo": 6.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02499985694885}, {"option": "CVY270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5258, "open_interest": 0.0, "volume": 0.0, "delta": -0.2036, "gamma": 0.0356, "vega": 0.0486, "theta": -0.0086, "rho": -0.022, "theo": 1.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CVY270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": 0.7614, "gamma": 0.0426, "vega": 0.0525, "theta": -0.0081, "rho": 0.0575, "theo": 5.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "CVY270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4676, "open_interest": 0.0, "volume": 0.0, "delta": -0.2363, "gamma": 0.0424, "vega": 0.0529, "theta": -0.0086, "rho": -0.025, "theo": 1.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CVY270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.243, "open_interest": 0.0, "volume": 0.0, "delta": 0.721, "gamma": 0.0502, "vega": 0.057, "theta": -0.0081, "rho": 0.0563, "theo": 4.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500005364418}, {"option": "CVY270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": -0.2769, "gamma": 0.0503, "vega": 0.0574, "theta": -0.0085, "rho": -0.0288, "theo": 1.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CVY270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1801, "open_interest": 0.0, "volume": 0.0, "delta": 0.671, "gamma": 0.0586, "vega": 0.0615, "theta": -0.0081, "rho": 0.0554, "theo": 3.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499995268881}, {"option": "CVY270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.3275, "gamma": 0.0593, "vega": 0.0618, "theta": -0.0085, "rho": -0.0332, "theo": 1.4749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CVY270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2461, "open_interest": 0.0, "volume": 0.0, "delta": 0.6101, "gamma": 0.0667, "vega": 0.0653, "theta": -0.0081, "rho": 0.0525, "theo": 2.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "CVY270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": -0.3898, "gamma": 0.0682, "vega": 0.0656, "theta": -0.0084, "rho": -0.0383, "theo": 1.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CVY270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2707, "open_interest": 0.0, "volume": 0.0, "delta": 0.5399, "gamma": 0.0725, "vega": 0.0677, "theta": -0.008, "rho": 0.0478, "theo": 2.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CVY270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": -0.4621, "gamma": 0.0747, "vega": 0.0677, "theta": -0.0082, "rho": -0.0439, "theo": 2.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CVY270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2929, "open_interest": 0.0, "volume": 0.0, "delta": 0.4676, "gamma": 0.0736, "vega": 0.0679, "theta": -0.008, "rho": 0.0421, "theo": 1.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CVY270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2292, "open_interest": 0.0, "volume": 0.0, "delta": -0.537, "gamma": 0.0764, "vega": 0.0675, "theta": -0.0081, "rho": -0.0492, "theo": 2.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500000037253}, {"option": "CVY270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3162, "open_interest": 0.0, "volume": 0.0, "delta": 0.4026, "gamma": 0.0702, "vega": 0.0662, "theta": -0.0079, "rho": 0.0365, "theo": 1.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CVY270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1641, "open_interest": 0.0, "volume": 0.0, "delta": -0.6044, "gamma": 0.0733, "vega": 0.0654, "theta": -0.0081, "rho": -0.0535, "theo": 3.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500009573996}, {"option": "CVY270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": 0.3494, "gamma": 0.0644, "vega": 0.0634, "theta": -0.0079, "rho": 0.0317, "theo": 1.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CVY270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1109, "open_interest": 0.0, "volume": 0.0, "delta": -0.6595, "gamma": 0.0674, "vega": 0.0622, "theta": -0.008, "rho": -0.0568, "theo": 4.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999991059303}, {"option": "CVY270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": 0.3074, "gamma": 0.058, "vega": 0.0603, "theta": -0.008, "rho": 0.0279, "theo": 1.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CVY270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7028, "gamma": 0.0608, "vega": 0.0587, "theta": -0.0079, "rho": -0.0597, "theo": 4.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "CVY270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": 0.2743, "gamma": 0.0521, "vega": 0.0572, "theta": -0.008, "rho": 0.0248, "theo": 0.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CVY270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1345, "open_interest": 0.0, "volume": 0.0, "delta": -0.7368, "gamma": 0.0547, "vega": 0.0551, "theta": -0.0078, "rho": -0.0615, "theo": 5.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "CVY270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": 0.2479, "gamma": 0.0469, "vega": 0.0544, "theta": -0.008, "rho": 0.0223, "theo": 0.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CVY270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7639, "gamma": 0.0492, "vega": 0.052, "theta": -0.0077, "rho": -0.0635, "theo": 6.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000021457672}, {"option": "CVY270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4806, "open_interest": 0.0, "volume": 0.0, "delta": 0.2264, "gamma": 0.0424, "vega": 0.0518, "theta": -0.008, "rho": 0.0204, "theo": 0.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CVY270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7858, "gamma": 0.0445, "vega": 0.0491, "theta": -0.0076, "rho": -0.065, "theo": 7.7442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "CVY270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5122, "open_interest": 0.0, "volume": 0.0, "delta": 0.2087, "gamma": 0.0386, "vega": 0.0494, "theta": -0.008, "rho": 0.0187, "theo": 0.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CVY270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8038, "gamma": 0.0405, "vega": 0.0465, "theta": -0.0074, "rho": -0.0661, "theo": 8.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "CVY270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.542, "open_interest": 0.0, "volume": 0.0, "delta": 0.1938, "gamma": 0.0354, "vega": 0.0473, "theta": -0.008, "rho": 0.0173, "theo": 0.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CVY270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8189, "gamma": 0.037, "vega": 0.0443, "theta": -0.0073, "rho": -0.0672, "theo": 9.6465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "CVY270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5704, "open_interest": 0.0, "volume": 0.0, "delta": 0.1812, "gamma": 0.0326, "vega": 0.0454, "theta": -0.008, "rho": 0.0161, "theo": 0.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CVY270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8317, "gamma": 0.034, "vega": 0.0421, "theta": -0.0072, "rho": -0.0683, "theo": 10.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "CVY270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": 0.8534, "gamma": 0.0192, "vega": 0.0484, "theta": -0.0049, "rho": 0.0634, "theo": 9.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "CVY270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6921, "open_interest": 0.0, "volume": 0.0, "delta": -0.1434, "gamma": 0.0179, "vega": 0.0503, "theta": -0.0062, "rho": -0.0287, "theo": 1.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CVY270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": 0.835, "gamma": 0.0219, "vega": 0.0527, "theta": -0.0051, "rho": 0.0682, "theo": 9.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "CVY270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6338, "open_interest": 0.0, "volume": 0.0, "delta": -0.1608, "gamma": 0.0207, "vega": 0.0542, "theta": -0.0063, "rho": -0.0316, "theo": 1.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CVY270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": 0.8139, "gamma": 0.0251, "vega": 0.0574, "theta": -0.0052, "rho": 0.073, "theo": 8.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.049999833107}, {"option": "CVY270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5856, "open_interest": 0.0, "volume": 0.0, "delta": -0.1808, "gamma": 0.0239, "vega": 0.0584, "theta": -0.0063, "rho": -0.0351, "theo": 1.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CVY270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": 0.7899, "gamma": 0.0286, "vega": 0.0616, "theta": -0.0054, "rho": 0.0745, "theo": 7.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "CVY270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5307, "open_interest": 0.0, "volume": 0.0, "delta": -0.204, "gamma": 0.0276, "vega": 0.0628, "theta": -0.0063, "rho": -0.0389, "theo": 1.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CVY270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2645, "open_interest": 0.0, "volume": 0.0, "delta": 0.7619, "gamma": 0.0327, "vega": 0.0667, "theta": -0.0055, "rho": 0.0799, "theo": 6.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.12499982118607}, {"option": "CVY270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": -0.2312, "gamma": 0.0319, "vega": 0.0674, "theta": -0.0063, "rho": -0.0434, "theo": 1.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "CVY270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": 0.7294, "gamma": 0.0373, "vega": 0.0714, "theta": -0.0056, "rho": 0.0799, "theo": 5.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CVY270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4311, "open_interest": 0.0, "volume": 0.0, "delta": -0.2631, "gamma": 0.0367, "vega": 0.0722, "theta": -0.0063, "rho": -0.0485, "theo": 1.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "CVY270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": 0.6913, "gamma": 0.0422, "vega": 0.0763, "theta": -0.0056, "rho": 0.0817, "theo": 4.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499995268881}, {"option": "CVY270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": -0.3009, "gamma": 0.0421, "vega": 0.0768, "theta": -0.0062, "rho": -0.0546, "theo": 1.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "CVY270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1508, "open_interest": 0.0, "volume": 0.0, "delta": 0.647, "gamma": 0.0474, "vega": 0.0808, "theta": -0.0057, "rho": 0.0813, "theo": 4.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500009573996}, {"option": "CVY270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3499, "open_interest": 0.0, "volume": 0.0, "delta": -0.3453, "gamma": 0.0476, "vega": 0.0812, "theta": -0.0061, "rho": -0.0614, "theo": 2.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "CVY270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": 0.5966, "gamma": 0.052, "vega": 0.0844, "theta": -0.0057, "rho": 0.0789, "theo": 3.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499995268881}, {"option": "CVY270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": -0.3962, "gamma": 0.0526, "vega": 0.0847, "theta": -0.006, "rho": -0.0692, "theo": 2.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "CVY270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": 0.5418, "gamma": 0.0552, "vega": 0.0867, "theta": -0.0058, "rho": 0.073, "theo": 2.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "CVY270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": -0.4517, "gamma": 0.0561, "vega": 0.0869, "theta": -0.0059, "rho": -0.078, "theo": 2.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CVY270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": 0.4867, "gamma": 0.0562, "vega": 0.0874, "theta": -0.0058, "rho": 0.0677, "theo": 2.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "CVY270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.213, "open_interest": 0.0, "volume": 0.0, "delta": -0.5079, "gamma": 0.0574, "vega": 0.0873, "theta": -0.0057, "rho": -0.0866, "theo": 3.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500009573996}, {"option": "CVY270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3191, "open_interest": 0.0, "volume": 0.0, "delta": 0.4355, "gamma": 0.0551, "vega": 0.0864, "theta": -0.0059, "rho": 0.0619, "theo": 1.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "CVY270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.213, "open_interest": 0.0, "volume": 0.0, "delta": -0.5602, "gamma": 0.0564, "vega": 0.0861, "theta": -0.0056, "rho": -0.0944, "theo": 4.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500000037253}, {"option": "CVY270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": 0.3909, "gamma": 0.0524, "vega": 0.0844, "theta": -0.0059, "rho": 0.0564, "theo": 1.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CVY270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1595, "open_interest": 0.0, "volume": 0.0, "delta": -0.6057, "gamma": 0.0539, "vega": 0.0839, "theta": -0.0054, "rho": -0.1012, "theo": 4.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500004805624}, {"option": "CVY270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3602, "open_interest": 0.0, "volume": 0.0, "delta": 0.3535, "gamma": 0.0491, "vega": 0.082, "theta": -0.006, "rho": 0.0512, "theo": 1.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CVY270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6441, "gamma": 0.0507, "vega": 0.0811, "theta": -0.0053, "rho": -0.1068, "theo": 5.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.3999999165535}, {"option": "CVY270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": 0.3225, "gamma": 0.0456, "vega": 0.0792, "theta": -0.006, "rho": 0.0468, "theo": 1.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CVY270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6761, "gamma": 0.0473, "vega": 0.0781, "theta": -0.0052, "rho": -0.1115, "theo": 6.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000001192093}, {"option": "CVY270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": 0.2967, "gamma": 0.0422, "vega": 0.0765, "theta": -0.006, "rho": 0.0432, "theo": 1.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CVY270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7028, "gamma": 0.0441, "vega": 0.075, "theta": -0.0051, "rho": -0.1149, "theo": 7.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "CVY270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": 0.2751, "gamma": 0.0392, "vega": 0.0738, "theta": -0.0061, "rho": 0.0399, "theo": 1.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CVY270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7254, "gamma": 0.0411, "vega": 0.0721, "theta": -0.0049, "rho": -0.118, "theo": 8.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "CVY270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": 0.2568, "gamma": 0.0364, "vega": 0.0713, "theta": -0.0061, "rho": 0.0371, "theo": 1.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CVY270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7447, "gamma": 0.0385, "vega": 0.0693, "theta": -0.0048, "rho": -0.1186, "theo": 9.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "CVY270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": 0.2411, "gamma": 0.034, "vega": 0.069, "theta": -0.0061, "rho": 0.0349, "theo": 1.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CVY270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7614, "gamma": 0.0361, "vega": 0.0667, "theta": -0.0047, "rho": -0.121, "theo": 10.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.45000004768372}], "symbol": "CVY", "security_type": "stock", "exchange_id": 3, "current_price": 29.0212, "price_change": 0.4612, "price_change_percent": 1.6148, "bid": 27.64, "ask": 30.4, "bid_size": 100, "ask_size": 100, "open": 28.81, "high": 29.08, "low": 28.81, "close": 29.0212, "prev_day_close": 28.56, "volume": 3167, "iv30": 39.819, "iv30_change": 2.082, "iv30_change_percent": 5.5171, "seqno": 10406366794, "last_trade_time": "2026-11-09T15:33:44", "tick": "down"}, "symbol": "CVY"}