[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVSA":3,"homepage-market-summary":31,"stock-options-CVSA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CVSA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Covista Inc.","NYSE",null,"SERVICES-EDUCATIONAL SERVICES","Covista Inc is America's healthcare educator across five accredited institutions: Chamberlain University, Walden University, American University of the Caribbean School of Medicine, Ross University School of Medicine, and Ross University School of Veterinary Medicine. It delivers education to its students at multiple campuses and online. Its segments are Chamberlain, Walden, and Medical and Veterinary. Walden generates maximum revenue and includes the operations of Walden, which offers degree and certificate programs, including those in nursing, education, counseling, business, information technology, psychology, public health, social work and human services, public administration and public policy, and criminal justice. The Company generates maximum revenue from Domestic operations.","5,037","Chicago, IL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},125.48,125.17,126.96,124.28,123.32,2.16,1.75,296420.046473,8042,125.5702,156.25999,86.97,419392.761265988,55.6,8878,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":203,"updated_at":670,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.5,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},38,344,0.36,[186,187,191,195,199],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",49,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",77,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-02-19",140,"270219",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-05-21",231,"270521",[204,222,240,261,279,300,320,344,368,393,418,442,465,487,509,530,550,568,586,604,621,638,656],{"strike":205,"call":206,"put":214,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":47,"gamma":210,"theta":212,"vega":210,"rho":213,"in_the_money":40},"CVSA  261016C00080000",44,47,0,0.4635,-0.000001,0.030683,{"contract_symbol":215,"symbol":215,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":212,"in_the_money":14},"CVSA  261016P00080000",2.15,0.5474,-0.000011,0.000004,-0.000023,0.000012,{"strike":223,"call":224,"put":233,"callItm":40,"putItm":14,"isAtm":14},85,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":40},"CVSA  261016C00085000",39,42.1,0.999993,0.000003,-0.000013,0.000008,0.0326,{"contract_symbol":234,"symbol":234,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":14},"CVSA  261016P00085000",-0.000113,0.000033,-0.000214,0.000109,-0.000006,{"strike":241,"call":242,"put":251,"callItm":40,"putItm":14,"isAtm":14},90,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":40},"CVSA  261016C00090000",34,37,0.999895,0.000036,-0.000169,0.000102,0.034513,{"contract_symbol":252,"symbol":252,"bid":210,"ask":253,"last":254,"change":210,"changePercent":9,"volume":210,"openInterest":255,"open_interest":255,"iv":217,"implied_volatility":217,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":14},"CVSA  261016P00090000",1.15,0.43,8,-0.000805,0.000205,-0.001325,0.000678,-0.00004,{"strike":262,"call":263,"put":272,"callItm":40,"putItm":14,"isAtm":14},95,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":40},"CVSA  261016C00095000",29.3,32,0.999068,0.000277,-0.001284,0.000776,0.03639,{"contract_symbol":273,"symbol":273,"bid":210,"ask":253,"last":54,"change":210,"changePercent":9,"volume":210,"openInterest":255,"open_interest":255,"iv":217,"implied_volatility":217,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":14},"CVSA  261016P00095000",-0.00403,0.000887,-0.005726,0.002931,-0.000201,{"strike":280,"call":281,"put":290,"callItm":40,"putItm":14,"isAtm":14},100,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":40},"CVSA  261016C00100000",24.4,26.8,0.99455,0.001371,-0.006347,0.003836,0.038083,{"contract_symbol":291,"symbol":291,"bid":210,"ask":292,"last":293,"change":210,"changePercent":9,"volume":210,"openInterest":294,"open_interest":294,"iv":217,"implied_volatility":217,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":14},"CVSA  261016P00100000",2.2,0.56,5,-0.014964,0.00281,-0.018144,0.009287,-0.000749,{"strike":301,"call":302,"put":311,"callItm":40,"putItm":14,"isAtm":14},105,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":40},"CVSA  261016C00105000",19.5,22.1,0.977699,0.004661,-0.021584,0.013047,0.039161,{"contract_symbol":312,"symbol":312,"bid":210,"ask":313,"last":314,"change":210,"changePercent":9,"volume":210,"openInterest":294,"open_interest":294,"iv":217,"implied_volatility":217,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":14},"CVSA  261016P00105000",0.75,0.7,-0.043092,0.006805,-0.043944,0.022493,-0.002168,{"strike":321,"call":322,"put":334,"callItm":40,"putItm":14,"isAtm":14},110,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":326,"change":210,"changePercent":9,"volume":210,"openInterest":327,"open_interest":327,"iv":328,"implied_volatility":328,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":40},"CVSA  261016C00110000",14.8,16.9,25.03,10,0.4219,0.948962,0.010112,-0.038795,0.025763,0.039645,{"contract_symbol":335,"symbol":335,"bid":210,"ask":253,"last":336,"change":210,"changePercent":9,"volume":210,"openInterest":337,"open_interest":337,"iv":338,"implied_volatility":338,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":14},"CVSA  261016P00110000",1.23,4,0.4523,-0.062911,0.011122,-0.049038,0.030377,-0.003148,{"strike":345,"call":346,"put":356,"callItm":40,"putItm":14,"isAtm":14},115,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":350,"implied_volatility":350,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":40},"CVSA  261016C00115000",10.1,12.5,0.3983,0.876392,0.020868,-0.071352,0.050192,0.03792,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":314,"change":360,"changePercent":9,"volume":327,"openInterest":361,"open_interest":361,"iv":362,"implied_volatility":362,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":14},"CVSA  261016P00115000",0.3,1.25,-2.05,15,0.4354,-0.143316,0.021137,-0.086352,0.05557,-0.00721,{"strike":369,"call":370,"put":382,"callItm":40,"putItm":14,"isAtm":14},120,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":374,"change":210,"changePercent":9,"volume":210,"openInterest":375,"open_interest":375,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":40},"CVSA  261016C00120000",5.8,8.8,6.31,2,0.4042,0.726968,0.033472,-0.117885,0.081706,0.032219,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":385,"change":210,"changePercent":9,"volume":210,"openInterest":386,"open_interest":386,"iv":387,"implied_volatility":387,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":14},"CVSA  261016P00120000",0.8,3.5,17,0.4593,-0.294117,0.030526,-0.138815,0.084672,-0.014996,{"strike":394,"call":395,"put":408,"callItm":40,"putItm":14,"isAtm":40},125,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":399,"change":400,"changePercent":9,"volume":47,"openInterest":401,"open_interest":401,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":40},"CVSA  261016C00125000",3.1,5.7,4.04,1.86,36,0.411,0.535007,0.039348,-0.143261,0.097659,0.024112,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":412,"change":210,"changePercent":9,"volume":210,"openInterest":47,"open_interest":47,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":406,"rho":417,"in_the_money":14},"CVSA  261016P00125000",2.6,4.9,8.2,0.4163,-0.465028,0.038842,-0.145128,-0.023852,{"strike":419,"call":420,"put":431,"callItm":14,"putItm":40,"isAtm":14},130,{"contract_symbol":421,"symbol":421,"bid":422,"ask":375,"last":22,"change":123,"changePercent":9,"volume":423,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":14},"CVSA  261016C00130000",1.2,27,147,0.3317,0.304243,0.042921,-0.101807,0.085983,0.014056,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":210,"changePercent":9,"volume":210,"openInterest":47,"open_interest":47,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":40},"CVSA  261016P00130000",5.3,7.8,6.3,0.4043,-0.658106,0.036954,-0.130226,0.090233,-0.034238,{"strike":443,"call":444,"put":453,"callItm":14,"putItm":40,"isAtm":14},135,{"contract_symbol":445,"symbol":445,"bid":128,"ask":47,"last":446,"change":210,"changePercent":9,"volume":210,"openInterest":337,"open_interest":337,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":14},"CVSA  261016C00135000",0.93,0.3511,0.151677,0.027227,-0.072329,0.057722,0.007047,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":457,"change":210,"changePercent":9,"volume":210,"openInterest":458,"open_interest":458,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":40},"CVSA  261016P00135000",9.2,12,4.5,3,0.4387,-0.790498,0.026694,-0.110751,0.070724,-0.042165,{"strike":197,"call":466,"put":476,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":467,"symbol":467,"bid":210,"ask":468,"last":469,"change":210,"changePercent":9,"volume":210,"openInterest":294,"open_interest":294,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":14},"CVSA  261016C00140000",1.05,0.85,0.3947,0.08412,0.015918,-0.053453,0.037942,0.00391,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":480,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":40},"CVSA  261016P00140000",13.8,16.1,8.9,0.4641,-0.876845,0.017864,-0.082924,0.050063,-0.048025,{"strike":488,"call":489,"put":499,"callItm":14,"putItm":40,"isAtm":14},145,{"contract_symbol":490,"symbol":490,"bid":210,"ask":491,"last":492,"change":210,"changePercent":9,"volume":210,"openInterest":47,"open_interest":47,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":14},"CVSA  261016C00145000",0.95,6,0.4678,0.062708,0.010726,-0.050592,0.0303,0.002902,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":40},"CVSA  261016P00145000",18.7,21,0.5244,-0.912514,0.012337,-0.073141,0.039073,-0.051594,{"strike":510,"call":511,"put":521,"callItm":14,"putItm":40,"isAtm":14},150,{"contract_symbol":512,"symbol":512,"bid":210,"ask":513,"last":514,"change":210,"changePercent":9,"volume":210,"openInterest":515,"open_interest":515,"iv":493,"implied_volatility":493,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":14},"CVSA  261016C00150000",2.25,3.29,40,0.028554,0.005681,-0.026796,0.016048,0.001327,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":503,"implied_volatility":503,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":40},"CVSA  261016P00150000",23.6,26,-0.954148,0.007467,-0.044265,0.023647,-0.055414,{"strike":531,"call":532,"put":541,"callItm":14,"putItm":40,"isAtm":14},155,{"contract_symbol":533,"symbol":533,"bid":210,"ask":534,"last":535,"change":210,"changePercent":9,"volume":210,"openInterest":266,"open_interest":266,"iv":493,"implied_volatility":493,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":14},"CVSA  261016C00155000",1.4,2.75,0.011898,0.002697,-0.012721,0.007619,0.000555,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":503,"implied_volatility":503,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":40},"CVSA  261016P00155000",28.1,30.9,-0.977557,0.004142,-0.024553,0.013116,-0.058408,{"strike":551,"call":552,"put":559,"callItm":14,"putItm":40,"isAtm":14},160,{"contract_symbol":553,"symbol":553,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":493,"implied_volatility":493,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":14},"CVSA  261016C00160000",0.004568,0.00116,-0.005473,0.003278,0.000214,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":503,"implied_volatility":503,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":40},"CVSA  261016P00160000",32.9,36.2,-0.989689,0.002124,-0.012592,0.006727,-0.060886,{"strike":569,"call":570,"put":578,"callItm":14,"putItm":40,"isAtm":14},165,{"contract_symbol":571,"symbol":571,"bid":210,"ask":572,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":493,"implied_volatility":493,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":14},"CVSA  261016C00165000",1.45,0.001626,0.000457,-0.002155,0.001291,0.000076,{"contract_symbol":579,"symbol":579,"bid":182,"ask":580,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":503,"implied_volatility":503,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":40},"CVSA  261016P00165000",41.2,-0.995531,0.001015,-0.006017,0.003214,-0.063075,{"strike":587,"call":588,"put":595,"callItm":14,"putItm":40,"isAtm":14},170,{"contract_symbol":589,"symbol":589,"bid":210,"ask":491,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":493,"implied_volatility":493,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":14},"CVSA  261016C00170000",0.00054,0.000166,-0.000783,0.000469,0.000025,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":503,"implied_volatility":503,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":40},"CVSA  261016P00170000",43.1,46.2,-0.998164,0.000455,-0.002698,0.001441,-0.065115,{"strike":605,"call":606,"put":612,"callItm":14,"putItm":40,"isAtm":14},175,{"contract_symbol":607,"symbol":607,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":493,"implied_volatility":493,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":231,"in_the_money":14},"CVSA  261016C00175000",0.000168,0.000056,-0.000265,0.000159,{"contract_symbol":613,"symbol":613,"bid":614,"ask":615,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":503,"implied_volatility":503,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":40},"CVSA  261016P00175000",48.1,51,-0.999282,0.000193,-0.001142,0.00061,-0.067085,{"strike":622,"call":623,"put":629,"callItm":14,"putItm":40,"isAtm":14},180,{"contract_symbol":624,"symbol":624,"bid":210,"ask":491,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":493,"implied_volatility":493,"delta":625,"gamma":626,"theta":627,"vega":625,"rho":628,"in_the_money":14},"CVSA  261016C00180000",0.00005,0.000018,-0.000084,0.000002,{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":503,"implied_volatility":503,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":40},"CVSA  261016P00180000",53.1,56,-0.999732,0.000077,-0.000459,0.000245,-0.069024,{"strike":639,"call":640,"put":647,"callItm":14,"putItm":40,"isAtm":14},185,{"contract_symbol":641,"symbol":641,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":493,"implied_volatility":493,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":14},"CVSA  261016C00185000",0.000014,0.000005,-0.000025,0.000015,0.000001,{"contract_symbol":648,"symbol":648,"bid":649,"ask":650,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":503,"implied_volatility":503,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":40},"CVSA  261016P00185000",58.1,61,-0.999904,0.00003,-0.000176,0.000094,-0.07095,{"strike":657,"call":658,"put":661,"callItm":14,"putItm":40,"isAtm":14},190,{"contract_symbol":659,"symbol":659,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":493,"implied_volatility":493,"delta":219,"gamma":628,"theta":660,"vega":219,"rho":210,"in_the_money":14},"CVSA  261016C00190000",-0.000007,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":503,"implied_volatility":503,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":40},"CVSA  261016P00190000",62.9,66.2,-0.999967,0.000011,-0.000065,0.000034,-0.07287,"2026-10-02T23:25:06.971749+00:00"]