[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVX":3,"homepage-market-summary":35,"stock-options-CVX":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CVX","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},"Chevron Corporation","NYSE",null,"PETROLEUM REFINING","Chevron is an integrated energy company with exploration, production, and refining operations worldwide. It is the second-largest oil company in the United States with 2025 worldwide net oil-equivalent production of 3.7 million barrels per day, including 8.5 billion cubic feet per day of natural gas and 2.3 million barrels of liquids per day. Production takes place in North America, South America, Europe, Africa, Asia, and Australia. The company's refining networks arelocated in the United States and Asia, with a total worldwide refining capacity of 1.8 million barrels of oil a day at year-end 2025. Net proved reserves at year-end 2025 stood at 10.6 billion barrels of oil equivalent, consisting of 5.7 billion barrels of liquids and 29.2 trillion cubic feet of natural gas.","43,039","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.4448,7.12,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},206.69,204.8,207.32,204.45,207.1,-0.41,-0.2,6577269.044967,120236,206.637,217.78,146.49001,9867528.271224149,84.4,14310,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":132,"expiration_iv":132,"kpis":184,"expirations":188,"strikes":247,"updated_at":1210,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":132},14705,12566,0.1,[189,190,195,199,203,207,211,215,219,223,227,231,235,239,243],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",21,"261023",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",28,"261030",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",35,"261106",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",42,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",49,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",77,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",105,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",168,"270319",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-06-17",258,"270617",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-09-17",350,"270917",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2028-01-21",476,"280121",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2028-12-15",805,"281215",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2029-01-19",840,"290119",[248,261,270,279,288,298,310,324,337,350,363,379,397,415,435,459,485,509,530,552,573,599,623,649,677,707,735,765,794,823,850,876,902,927,951,975,999,1024,1045,1066,1088,1111,1128,1143,1158,1170,1182,1191,1200],{"strike":249,"call":250,"put":257,"callItm":44,"putItm":14,"isAtm":14},100,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":51,"gamma":254,"theta":254,"vega":254,"rho":256,"in_the_money":44},"CVX   261009C00100000",105.7,107.9,0,0.7878,0.018892,{"contract_symbol":258,"symbol":258,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":14},"CVX   261009P00100000",2.13,0.5263,{"strike":221,"call":262,"put":267,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":51,"gamma":254,"theta":254,"vega":254,"rho":266,"in_the_money":44},"CVX   261009C00105000",100.7,103.65,0.019837,{"contract_symbol":268,"symbol":268,"bid":254,"ask":269,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":14},"CVX   261009P00105000",0.22,{"strike":271,"call":272,"put":277,"callItm":44,"putItm":14,"isAtm":14},110,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":51,"gamma":254,"theta":254,"vega":254,"rho":276,"in_the_money":44},"CVX   261009C00110000",95.2,98.65,0.020781,{"contract_symbol":278,"symbol":278,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":14},"CVX   261009P00110000",{"strike":280,"call":281,"put":286,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":51,"gamma":254,"theta":254,"vega":254,"rho":285,"in_the_money":44},"CVX   261009C00115000",90.2,93.65,0.021726,{"contract_symbol":287,"symbol":287,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":14},"CVX   261009P00115000",{"strike":289,"call":290,"put":296,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":51,"gamma":254,"theta":294,"vega":254,"rho":295,"in_the_money":44},"CVX   261009C00120000",85.55,88.5,-0.000002,0.022671,{"contract_symbol":297,"symbol":297,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":14},"CVX   261009P00120000",{"strike":299,"call":300,"put":308,"callItm":44,"putItm":14,"isAtm":14},125,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":304,"gamma":254,"theta":305,"vega":306,"rho":307,"in_the_money":44},"CVX   261009C00125000",80.75,83.2,0.999999,-0.00001,0.000002,0.023615,{"contract_symbol":309,"symbol":309,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":14},"CVX   261009P00125000",{"strike":311,"call":312,"put":321,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":44},"CVX   261009C00130000",75.25,78.85,0.999993,0.000001,-0.000053,0.000009,0.02456,{"contract_symbol":322,"symbol":322,"bid":254,"ask":259,"last":323,"change":254,"changePercent":9,"volume":254,"openInterest":51,"open_interest":51,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":14},"CVX   261009P00130000",0.27,{"strike":325,"call":326,"put":335,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":44},"CVX   261009C00135000",70.2,73.75,0.999967,0.000006,-0.000228,0.00004,0.025503,{"contract_symbol":336,"symbol":336,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":14},"CVX   261009P00135000",{"strike":338,"call":339,"put":348,"callItm":44,"putItm":14,"isAtm":14},140,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":44},"CVX   261009C00140000",65.7,68.8,0.99987,0.000023,-0.000823,0.000144,0.026444,{"contract_symbol":349,"symbol":349,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":14},"CVX   261009P00140000",{"strike":351,"call":352,"put":361,"callItm":44,"putItm":14,"isAtm":14},145,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":44},"CVX   261009C00145000",60.75,62.8,0.999562,0.00007,-0.002549,0.000446,0.027376,{"contract_symbol":362,"symbol":362,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":254,"gamma":254,"theta":294,"vega":317,"rho":254,"in_the_money":14},"CVX   261009P00145000",{"strike":364,"call":365,"put":374,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":44},"CVX   261009C00150000",55.75,58.65,0.998713,0.000189,-0.006879,0.001205,0.028287,{"contract_symbol":375,"symbol":375,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":376,"gamma":317,"theta":377,"vega":378,"rho":254,"in_the_money":14},"CVX   261009P00150000",-0.000004,-0.00002,0.000005,{"strike":380,"call":381,"put":390,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":44},"CVX   261009C00155000",50.8,53.65,0.996654,0.000451,-0.016369,0.002867,0.029148,{"contract_symbol":391,"symbol":391,"bid":254,"ask":259,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":260,"implied_volatility":260,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":14},"CVX   261009P00155000",-0.00003,0.000008,-0.000137,0.000036,-0.000001,{"strike":398,"call":399,"put":408,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":44},"CVX   261009C00160000",45.2,48.75,0.99221,0.000957,-0.034726,0.006083,0.029912,{"contract_symbol":409,"symbol":409,"bid":254,"ask":259,"last":112,"change":254,"changePercent":9,"volume":254,"openInterest":182,"open_interest":182,"iv":260,"implied_volatility":260,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":14},"CVX   261009P00160000",-0.000174,0.000045,-0.000723,0.00019,-0.000007,{"strike":416,"call":417,"put":426,"callItm":44,"putItm":14,"isAtm":14},165,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":44},"CVX   261009C00165000",40.3,43.6,0.983598,0.001827,-0.066314,0.011616,0.030506,{"contract_symbol":427,"symbol":427,"bid":254,"ask":259,"last":428,"change":254,"changePercent":9,"volume":254,"openInterest":429,"open_interest":429,"iv":260,"implied_volatility":260,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":14},"CVX   261009P00165000",0.02,6,-0.000815,0.000187,-0.003022,0.000792,-0.000032,{"strike":436,"call":437,"put":448,"callItm":44,"putItm":14,"isAtm":14},170,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":441,"change":254,"changePercent":9,"volume":254,"openInterest":51,"open_interest":51,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":44},"CVX   261009C00170000",35.8,38.4,34.65,0.7221,0.978231,0.002536,-0.077328,0.014778,0.031234,{"contract_symbol":449,"symbol":449,"bid":254,"ask":450,"last":451,"change":254,"changePercent":9,"volume":254,"openInterest":452,"open_interest":452,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":14},"CVX   261009P00170000",0.01,0.09,3,0.4811,-0.001403,0.000336,-0.004548,0.001304,-0.000056,{"strike":460,"call":461,"put":474,"callItm":44,"putItm":14,"isAtm":14},175,{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":465,"change":466,"changePercent":9,"volume":51,"openInterest":467,"open_interest":467,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":44},"CVX   261009C00175000",31.15,33.95,31.8,2.15,2,0.65,0.971778,0.003502,-0.086538,0.018374,0.03192,{"contract_symbol":475,"symbol":475,"bid":450,"ask":476,"last":112,"change":477,"changePercent":9,"volume":452,"openInterest":478,"open_interest":478,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":14},"CVX   261009P00175000",0.04,-0.07,54,0.4582,-0.003748,0.000858,-0.010541,0.003175,-0.000149,{"strike":486,"call":487,"put":498,"callItm":44,"putItm":14,"isAtm":14},180,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":491,"change":254,"changePercent":9,"volume":254,"openInterest":467,"open_interest":467,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":44},"CVX   261009C00180000",25.75,28.35,24.67,0.5727,0.963728,0.00489,-0.09381,0.022604,0.032544,{"contract_symbol":499,"symbol":499,"bid":254,"ask":269,"last":428,"change":500,"changePercent":9,"volume":501,"openInterest":502,"open_interest":502,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":14},"CVX   261009P00180000",-0.06,4,1036,0.4132,-0.006891,0.001637,-0.016347,0.00546,-0.000274,{"strike":510,"call":511,"put":521,"callItm":44,"putItm":14,"isAtm":14},182.5,{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":44},"CVX   261009C00182500",23.3,25.25,0.5324,0.958855,0.00583,-0.096631,0.025049,0.032823,{"contract_symbol":522,"symbol":522,"bid":254,"ask":147,"last":523,"change":254,"changePercent":9,"volume":254,"openInterest":501,"open_interest":501,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":14},"CVX   261009P00182500",0.08,0.3855,-0.008764,0.002168,-0.018846,0.006746,-0.000348,{"strike":531,"call":532,"put":543,"callItm":44,"putItm":14,"isAtm":14},185,{"contract_symbol":533,"symbol":533,"bid":534,"ask":535,"last":536,"change":254,"changePercent":9,"volume":254,"openInterest":51,"open_interest":51,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":44},"CVX   261009C00185000",20.8,23.35,22.85,0.4909,0.953212,0.007013,-0.098834,0.027785,0.033071,{"contract_symbol":544,"symbol":544,"bid":254,"ask":127,"last":545,"change":117,"changePercent":9,"volume":452,"openInterest":478,"open_interest":478,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":14},"CVX   261009P00185000",0.03,0.3556,-0.010933,0.002852,-0.021087,0.008184,-0.000434,{"strike":553,"call":554,"put":564,"callItm":44,"putItm":14,"isAtm":14},187.5,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":44},"CVX   261009C00187500",18.4,20.7,0.4482,0.946562,0.008539,-0.100333,0.030891,0.033281,{"contract_symbol":565,"symbol":565,"bid":254,"ask":112,"last":545,"change":500,"changePercent":9,"volume":566,"openInterest":566,"open_interest":566,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":14},"CVX   261009P00187500",16,0.3238,-0.013505,0.00376,-0.023063,0.009828,-0.000536,{"strike":574,"call":575,"put":587,"callItm":44,"putItm":14,"isAtm":14},190,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":579,"change":580,"changePercent":9,"volume":51,"openInterest":501,"open_interest":501,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":44},"CVX   261009C00190000",16.2,18.25,15.99,0.91,0.4043,0.938557,0.010565,-0.101012,0.034477,0.033437,{"contract_symbol":588,"symbol":588,"bid":254,"ask":589,"last":590,"change":591,"changePercent":9,"volume":592,"openInterest":531,"open_interest":531,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":14},"CVX   261009P00190000",0.15,0.05,-0.09,237,0.3005,-0.01975,0.005611,-0.029637,0.01361,-0.000783,{"strike":600,"call":601,"put":612,"callItm":44,"putItm":14,"isAtm":14},192.5,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":605,"change":254,"changePercent":9,"volume":254,"openInterest":51,"open_interest":51,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":44},"CVX   261009C00192500",13.45,15.3,14.36,0.3629,0.926591,0.013508,-0.10403,0.039562,0.033436,{"contract_symbol":613,"symbol":613,"bid":254,"ask":127,"last":614,"change":615,"changePercent":9,"volume":616,"openInterest":486,"open_interest":486,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":14},"CVX   261009P00192500",0.12,-0.11,10,0.2936,-0.037311,0.009763,-0.049208,0.023132,-0.001481,{"strike":624,"call":625,"put":636,"callItm":44,"putItm":14,"isAtm":14},195,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":629,"change":254,"changePercent":9,"volume":254,"openInterest":467,"open_interest":467,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":44},"CVX   261009C00195000",11.2,13.3,11.94,0.332,0.902946,0.018202,-0.117359,0.048778,0.032967,{"contract_symbol":637,"symbol":637,"bid":638,"ask":127,"last":639,"change":640,"changePercent":9,"volume":641,"openInterest":642,"open_interest":642,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":14},"CVX   261009P00195000",0.16,0.18,-0.13,78,1142,0.274,-0.058853,0.015071,-0.066194,0.033334,-0.002336,{"strike":650,"call":651,"put":664,"callItm":44,"putItm":14,"isAtm":14},197.5,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":655,"change":656,"changePercent":9,"volume":452,"openInterest":657,"open_interest":657,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":44},"CVX   261009C00197500",8.8,11.1,9.56,-0.14,19,0.3015,0.868292,0.024924,-0.132472,0.060643,0.03206,{"contract_symbol":665,"symbol":665,"bid":666,"ask":667,"last":667,"change":668,"changePercent":9,"volume":669,"openInterest":670,"open_interest":670,"iv":671,"implied_volatility":671,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":14},"CVX   261009P00197500",0.28,0.36,-0.19,89,235,0.2523,-0.091919,0.023016,-0.085662,0.046862,-0.003648,{"strike":678,"call":679,"put":693,"callItm":44,"putItm":14,"isAtm":14},200,{"contract_symbol":680,"symbol":680,"bid":681,"ask":682,"last":683,"change":684,"changePercent":9,"volume":685,"openInterest":686,"open_interest":686,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":44},"CVX   261009C00200000",6.9,8.2,7.5,0.2,27,151,0.2716,0.815918,0.034483,-0.148803,0.075599,0.030447,{"contract_symbol":694,"symbol":694,"bid":695,"ask":696,"last":697,"change":698,"changePercent":9,"volume":699,"openInterest":700,"open_interest":700,"iv":701,"implied_volatility":701,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":14},"CVX   261009P00200000",0.5,0.72,0.6,-0.17,194,708,0.2481,-0.163097,0.034951,-0.125843,0.069993,-0.006485,{"strike":708,"call":709,"put":723,"callItm":44,"putItm":14,"isAtm":14},202.5,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":713,"change":714,"changePercent":9,"volume":715,"openInterest":716,"open_interest":716,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":44},"CVX   261009C00202500",5,6.1,5.9,-0.23,8,243,0.2588,0.723573,0.045495,-0.178233,0.095036,0.027222,{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":727,"change":714,"changePercent":9,"volume":678,"openInterest":728,"open_interest":728,"iv":729,"implied_volatility":729,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":14},"CVX   261009P00202500",1.09,1.24,1.12,162,0.2501,-0.269981,0.046527,-0.170253,0.093931,-0.010768,{"strike":736,"call":737,"put":751,"callItm":44,"putItm":14,"isAtm":44},205,{"contract_symbol":738,"symbol":738,"bid":739,"ask":740,"last":741,"change":742,"changePercent":9,"volume":743,"openInterest":744,"open_interest":744,"iv":745,"implied_volatility":745,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":44},"CVX   261009C00205000",3.4,4.3,4.06,-0.59,121,585,0.2541,0.599687,0.05353,-0.20213,0.10978,0.0227,{"contract_symbol":752,"symbol":752,"bid":753,"ask":754,"last":755,"change":756,"changePercent":9,"volume":757,"openInterest":758,"open_interest":758,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":14},"CVX   261009P00205000",1.84,2.08,1.95,-0.15,402,495,0.2449,-0.397153,0.055422,-0.194412,0.109549,-0.015886,{"strike":766,"call":767,"put":781,"callItm":14,"putItm":44,"isAtm":44},207.5,{"contract_symbol":768,"symbol":768,"bid":769,"ask":770,"last":771,"change":772,"changePercent":9,"volume":773,"openInterest":774,"open_interest":774,"iv":775,"implied_volatility":775,"delta":776,"gamma":777,"theta":778,"vega":779,"rho":780,"in_the_money":14},"CVX   261009C00207500",2.38,2.76,2.48,-0.6,534,202,0.256,0.462732,0.054611,-0.209338,0.112842,0.017593,{"contract_symbol":782,"symbol":782,"bid":783,"ask":784,"last":785,"change":786,"changePercent":9,"volume":787,"openInterest":221,"open_interest":221,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":44},"CVX   261009P00207500",2.73,3.25,3.1,-0.18,97,0.2296,-0.543059,0.060798,-0.187482,0.112676,-0.021778,{"strike":795,"call":796,"put":810,"callItm":14,"putItm":44,"isAtm":14},210,{"contract_symbol":797,"symbol":797,"bid":798,"ask":799,"last":800,"change":801,"changePercent":9,"volume":802,"openInterest":803,"open_interest":803,"iv":804,"implied_volatility":804,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":14},"CVX   261009C00210000",1.23,1.68,1.65,-0.26,432,861,0.2416,0.322103,0.052245,-0.178343,0.101873,0.01231,{"contract_symbol":811,"symbol":811,"bid":812,"ask":813,"last":814,"change":815,"changePercent":9,"volume":209,"openInterest":816,"open_interest":816,"iv":817,"implied_volatility":817,"delta":818,"gamma":819,"theta":820,"vega":821,"rho":822,"in_the_money":44},"CVX   261009P00210000",3.9,4.9,4.47,-0.46,390,0.193,-0.720976,0.061301,-0.133492,0.09547,-0.028955,{"strike":824,"call":825,"put":839,"callItm":14,"putItm":44,"isAtm":14},212.5,{"contract_symbol":826,"symbol":826,"bid":827,"ask":828,"last":829,"change":830,"changePercent":9,"volume":831,"openInterest":832,"open_interest":832,"iv":833,"implied_volatility":833,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":838,"in_the_money":14},"CVX   261009C00212500",0.79,0.87,0.84,-0.32,223,377,0.2423,0.207279,0.041555,-0.142625,0.081249,0.007944,{"contract_symbol":840,"symbol":840,"bid":841,"ask":842,"last":843,"change":254,"changePercent":9,"volume":254,"openInterest":467,"open_interest":467,"iv":844,"implied_volatility":844,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":849,"in_the_money":44},"CVX   261009P00212500",5.45,7.8,6.95,0.2077,-0.830638,0.042779,-0.107947,0.071718,-0.033632,{"strike":851,"call":852,"put":864,"callItm":14,"putItm":44,"isAtm":14},215,{"contract_symbol":853,"symbol":853,"bid":854,"ask":695,"last":855,"change":668,"changePercent":9,"volume":856,"openInterest":857,"open_interest":857,"iv":858,"implied_volatility":858,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":863,"in_the_money":14},"CVX   261009C00215000",0.41,0.47,375,1758,0.2485,0.127815,0.02961,-0.10697,0.059396,0.004907,{"contract_symbol":865,"symbol":865,"bid":866,"ask":867,"last":868,"change":254,"changePercent":9,"volume":254,"openInterest":869,"open_interest":869,"iv":870,"implied_volatility":870,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":44},"CVX   261009P00215000",7.65,9.4,12.19,192,0.2247,-0.896281,0.028228,-0.083378,0.051201,-0.036627,{"strike":877,"call":878,"put":890,"callItm":14,"putItm":44,"isAtm":14},217.5,{"contract_symbol":879,"symbol":879,"bid":880,"ask":881,"last":881,"change":615,"changePercent":9,"volume":882,"openInterest":883,"open_interest":883,"iv":884,"implied_volatility":884,"delta":885,"gamma":886,"theta":887,"vega":888,"rho":889,"in_the_money":14},"CVX   261009C00217500",0.21,0.3,91,228,0.2569,0.076953,0.019776,-0.076352,0.04101,0.002958,{"contract_symbol":891,"symbol":891,"bid":892,"ask":893,"last":894,"change":895,"changePercent":9,"volume":51,"openInterest":467,"open_interest":467,"iv":896,"implied_volatility":896,"delta":897,"gamma":898,"theta":899,"vega":900,"rho":901,"in_the_money":44},"CVX   261009P00217500",9.65,12.25,11.08,0.88,0.2187,-0.953643,0.015628,-0.043696,0.027579,-0.039303,{"strike":903,"call":904,"put":915,"callItm":14,"putItm":44,"isAtm":14},220,{"contract_symbol":905,"symbol":905,"bid":545,"ask":684,"last":880,"change":906,"changePercent":9,"volume":907,"openInterest":908,"open_interest":908,"iv":909,"implied_volatility":909,"delta":910,"gamma":911,"theta":912,"vega":913,"rho":914,"in_the_money":14},"CVX   261009C00220000",-0.04,11459,1150,0.2703,0.048345,0.013074,-0.055869,0.028523,0.001859,{"contract_symbol":916,"symbol":916,"bid":917,"ask":918,"last":919,"change":254,"changePercent":9,"volume":254,"openInterest":920,"open_interest":920,"iv":921,"implied_volatility":921,"delta":922,"gamma":923,"theta":924,"vega":925,"rho":926,"in_the_money":44},"CVX   261009P00220000",12.1,13.95,14.14,15,0.1903,-0.991167,0.004422,-0.009369,0.006793,-0.041221,{"strike":928,"call":929,"put":940,"callItm":14,"putItm":44,"isAtm":14},222.5,{"contract_symbol":930,"symbol":930,"bid":931,"ask":932,"last":523,"change":500,"changePercent":9,"volume":715,"openInterest":933,"open_interest":933,"iv":934,"implied_volatility":934,"delta":935,"gamma":936,"theta":937,"vega":938,"rho":939,"in_the_money":14},"CVX   261009C00222500",0.07,0.44,132,0.2879,0.03266,0.008926,-0.043256,0.020737,0.001256,{"contract_symbol":941,"symbol":941,"bid":942,"ask":943,"last":944,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":945,"implied_volatility":945,"delta":946,"gamma":947,"theta":948,"vega":949,"rho":950,"in_the_money":44},"CVX   261009P00222500",14.6,16.65,14.7,0.1557,-0.999702,0.000249,-0.000353,0.000313,-0.042024,{"strike":952,"call":953,"put":964,"callItm":14,"putItm":44,"isAtm":14},225,{"contract_symbol":954,"symbol":954,"bid":428,"ask":955,"last":450,"change":956,"changePercent":9,"volume":501,"openInterest":957,"open_interest":957,"iv":958,"implied_volatility":958,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":14},"CVX   261009C00225000",0.14,-0.08,798,0.3112,0.02482,0.006571,-0.037215,0.016504,0.000954,{"contract_symbol":965,"symbol":965,"bid":966,"ask":967,"last":968,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":969,"implied_volatility":969,"delta":970,"gamma":971,"theta":972,"vega":973,"rho":974,"in_the_money":44},"CVX   261009P00225000",16.95,19.15,17.08,0.1763,-0.999758,0.00018,-0.000328,0.000257,-0.042498,{"strike":976,"call":977,"put":988,"callItm":14,"putItm":44,"isAtm":14},227.5,{"contract_symbol":978,"symbol":978,"bid":428,"ask":614,"last":979,"change":450,"changePercent":9,"volume":980,"openInterest":981,"open_interest":981,"iv":982,"implied_volatility":982,"delta":983,"gamma":984,"theta":985,"vega":986,"rho":987,"in_the_money":14},"CVX   261009C00227500",0.11,18,37,0.3329,0.019043,0.004911,-0.031822,0.013194,0.000731,{"contract_symbol":989,"symbol":989,"bid":990,"ask":991,"last":992,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":993,"implied_volatility":993,"delta":994,"gamma":995,"theta":996,"vega":997,"rho":998,"in_the_money":44},"CVX   261009P00227500",19.75,21.65,22.97,0.1963,-0.999802,0.000135,-0.000304,0.000213,-0.042972,{"strike":1000,"call":1001,"put":1013,"callItm":14,"putItm":44,"isAtm":14},230,{"contract_symbol":1002,"symbol":1002,"bid":428,"ask":1003,"last":545,"change":1004,"changePercent":9,"volume":1005,"openInterest":1006,"open_interest":1006,"iv":1007,"implied_volatility":1007,"delta":1008,"gamma":1009,"theta":1010,"vega":1011,"rho":1012,"in_the_money":14},"CVX   261009C00230000",0.29,-0.02,13,247,0.3496,0.01391,0.003573,-0.02554,0.010082,0.000534,{"contract_symbol":1014,"symbol":1014,"bid":1015,"ask":1016,"last":1017,"change":254,"changePercent":9,"volume":254,"openInterest":51,"open_interest":51,"iv":1018,"implied_volatility":1018,"delta":1019,"gamma":1020,"theta":1021,"vega":1022,"rho":1023,"in_the_money":44},"CVX   261009P00230000",21.8,24.15,24.71,0.2156,-0.999835,0.000103,-0.00028,0.000179,-0.043446,{"strike":1025,"call":1026,"put":1035,"callItm":14,"putItm":44,"isAtm":14},232.5,{"contract_symbol":1027,"symbol":1027,"bid":254,"ask":932,"last":545,"change":1004,"changePercent":9,"volume":51,"openInterest":1028,"open_interest":1028,"iv":1029,"implied_volatility":1029,"delta":1030,"gamma":1031,"theta":1032,"vega":1033,"rho":1034,"in_the_money":14},"CVX   261009C00232500",63,0.3615,0.009551,0.002493,-0.019052,0.007274,0.000367,{"contract_symbol":1036,"symbol":1036,"bid":1037,"ask":1038,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1039,"implied_volatility":1039,"delta":1040,"gamma":1041,"theta":1042,"vega":1043,"rho":1044,"in_the_money":44},"CVX   261009P00232500",24.35,27.4,0.2346,-0.99986,0.000081,-0.000261,0.000154,-0.043919,{"strike":670,"call":1046,"put":1055,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1047,"symbol":1047,"bid":450,"ask":147,"last":112,"change":476,"changePercent":9,"volume":467,"openInterest":1048,"open_interest":1048,"iv":1049,"implied_volatility":1049,"delta":1050,"gamma":1051,"theta":1052,"vega":1053,"rho":1054,"in_the_money":14},"CVX   261009C00235000",590,0.3753,0.00689,0.001803,-0.014845,0.005459,0.000265,{"contract_symbol":1056,"symbol":1056,"bid":1057,"ask":1058,"last":1059,"change":254,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1060,"implied_volatility":1060,"delta":1061,"gamma":1062,"theta":1063,"vega":1064,"rho":1065,"in_the_money":44},"CVX   261009P00235000",27.35,29.15,29.66,0.2531,-0.99988,0.000065,-0.000245,0.000133,-0.044392,{"strike":1067,"call":1068,"put":1077,"callItm":14,"putItm":44,"isAtm":14},240,{"contract_symbol":1069,"symbol":1069,"bid":254,"ask":1070,"last":450,"change":254,"changePercent":9,"volume":254,"openInterest":1071,"open_interest":1071,"iv":1072,"implied_volatility":1072,"delta":1073,"gamma":1074,"theta":1075,"vega":1076,"rho":1043,"in_the_money":14},"CVX   261009C00240000",1.15,24,0.4058,0.00401,0.00103,-0.009917,0.003373,{"contract_symbol":1078,"symbol":1078,"bid":1079,"ask":441,"last":1080,"change":1081,"changePercent":9,"volume":51,"openInterest":452,"open_interest":452,"iv":1082,"implied_volatility":1082,"delta":1083,"gamma":1084,"theta":1085,"vega":1086,"rho":1087,"in_the_money":44},"CVX   261009P00240000",32.3,33.21,1.22,0.2887,-0.99991,0.000044,-0.000213,0.000102,-0.045338,{"strike":1089,"call":1090,"put":1100,"callItm":14,"putItm":44,"isAtm":14},245,{"contract_symbol":1091,"symbol":1091,"bid":254,"ask":1092,"last":428,"change":254,"changePercent":9,"volume":254,"openInterest":1093,"open_interest":1093,"iv":1094,"implied_volatility":1094,"delta":1095,"gamma":1096,"theta":1097,"vega":1098,"rho":1099,"in_the_money":14},"CVX   261009C00245000",0.95,22,0.4438,0.002916,0.000707,-0.008148,0.002534,0.000112,{"contract_symbol":1101,"symbol":1101,"bid":1102,"ask":1103,"last":1104,"change":815,"changePercent":9,"volume":51,"openInterest":254,"open_interest":254,"iv":1105,"implied_volatility":1105,"delta":1106,"gamma":1107,"theta":1108,"vega":1109,"rho":1110,"in_the_money":44},"CVX   261009P00245000",37.35,39.15,38.23,0.3225,-0.999932,0.00003,-0.000184,0.000079,-0.046283,{"strike":57,"call":1112,"put":1120,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1113,"symbol":1113,"bid":254,"ask":1092,"last":428,"change":254,"changePercent":9,"volume":254,"openInterest":1114,"open_interest":1114,"iv":1094,"implied_volatility":1094,"delta":1115,"gamma":1116,"theta":1117,"vega":1118,"rho":1119,"in_the_money":14},"CVX   261009C00250000",11,0.001007,0.000269,-0.003095,0.000962,0.000039,{"contract_symbol":1121,"symbol":1121,"bid":1122,"ask":1123,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1105,"implied_volatility":1105,"delta":1124,"gamma":378,"theta":1125,"vega":1126,"rho":1127,"in_the_money":44},"CVX   261009P00250000",42.2,44.65,-0.99999,-0.000029,0.000012,-0.04723,{"strike":1129,"call":1130,"put":1137,"callItm":14,"putItm":44,"isAtm":14},255,{"contract_symbol":1131,"symbol":1131,"bid":254,"ask":1132,"last":450,"change":254,"changePercent":9,"volume":254,"openInterest":467,"open_interest":467,"iv":1094,"implied_volatility":1094,"delta":1133,"gamma":1134,"theta":1135,"vega":1136,"rho":1126,"in_the_money":14},"CVX   261009C00255000",2.01,0.000321,0.000094,-0.001077,0.000335,{"contract_symbol":1138,"symbol":1138,"bid":1139,"ask":1140,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1105,"implied_volatility":1105,"delta":1141,"gamma":317,"theta":376,"vega":306,"rho":1142,"in_the_money":44},"CVX   261009P00255000",47.35,49.15,-0.999999,-0.048175,{"strike":1144,"call":1145,"put":1152,"callItm":14,"putItm":44,"isAtm":14},260,{"contract_symbol":1146,"symbol":1146,"bid":254,"ask":1147,"last":450,"change":254,"changePercent":9,"volume":467,"openInterest":182,"open_interest":182,"iv":1094,"implied_volatility":1094,"delta":1148,"gamma":1107,"theta":1149,"vega":1150,"rho":1151,"in_the_money":14},"CVX   261009C00260000",1.18,0.000095,-0.000346,0.000107,0.000004,{"contract_symbol":1153,"symbol":1153,"bid":1154,"ask":1155,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1105,"implied_volatility":1105,"delta":1156,"gamma":254,"theta":254,"vega":254,"rho":1157,"in_the_money":44},"CVX   261009P00260000",52.1,54.9,-1,-0.04912,{"strike":1159,"call":1160,"put":1165,"callItm":14,"putItm":44,"isAtm":14},265,{"contract_symbol":1161,"symbol":1161,"bid":254,"ask":259,"last":450,"change":591,"changePercent":9,"volume":51,"openInterest":452,"open_interest":452,"iv":1094,"implied_volatility":1094,"delta":1162,"gamma":319,"theta":1163,"vega":1164,"rho":317,"in_the_money":14},"CVX   261009C00265000",0.000026,-0.000103,0.000032,{"contract_symbol":1166,"symbol":1166,"bid":1167,"ask":1168,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1105,"implied_volatility":1105,"delta":1156,"gamma":254,"theta":254,"vega":254,"rho":1169,"in_the_money":44},"CVX   261009P00265000",57.2,59.9,-0.050064,{"strike":1171,"call":1172,"put":1177,"callItm":14,"putItm":44,"isAtm":14},270,{"contract_symbol":1173,"symbol":1173,"bid":254,"ask":1174,"last":476,"change":254,"changePercent":9,"volume":254,"openInterest":452,"open_interest":452,"iv":1094,"implied_volatility":1094,"delta":1175,"gamma":306,"theta":1176,"vega":319,"rho":254,"in_the_money":14},"CVX   261009C00270000",0.24,0.000007,-0.000028,{"contract_symbol":1178,"symbol":1178,"bid":1179,"ask":1180,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1105,"implied_volatility":1105,"delta":1156,"gamma":254,"theta":254,"vega":254,"rho":1181,"in_the_money":44},"CVX   261009P00270000",61.75,64.65,-0.051009,{"strike":1183,"call":1184,"put":1186,"callItm":14,"putItm":44,"isAtm":14},275,{"contract_symbol":1185,"symbol":1185,"bid":254,"ask":259,"last":450,"change":254,"changePercent":9,"volume":51,"openInterest":1093,"open_interest":1093,"iv":1094,"implied_volatility":1094,"delta":306,"gamma":317,"theta":414,"vega":306,"rho":254,"in_the_money":14},"CVX   261009C00275000",{"contract_symbol":1187,"symbol":1187,"bid":1188,"ask":1189,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1105,"implied_volatility":1105,"delta":1156,"gamma":254,"theta":254,"vega":254,"rho":1190,"in_the_money":44},"CVX   261009P00275000",67.2,69.1,-0.051954,{"strike":1192,"call":1193,"put":1195,"callItm":14,"putItm":44,"isAtm":14},280,{"contract_symbol":1194,"symbol":1194,"bid":254,"ask":259,"last":451,"change":254,"changePercent":9,"volume":254,"openInterest":452,"open_interest":452,"iv":1094,"implied_volatility":1094,"delta":254,"gamma":254,"theta":294,"vega":317,"rho":254,"in_the_money":14},"CVX   261009C00280000",{"contract_symbol":1196,"symbol":1196,"bid":1197,"ask":1198,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1105,"implied_volatility":1105,"delta":1156,"gamma":254,"theta":254,"vega":254,"rho":1199,"in_the_money":44},"CVX   261009P00280000",72.2,74.15,-0.052898,{"strike":1201,"call":1202,"put":1205,"callItm":14,"putItm":44,"isAtm":14},285,{"contract_symbol":1203,"symbol":1203,"bid":254,"ask":590,"last":450,"change":254,"changePercent":9,"volume":467,"openInterest":1204,"open_interest":1204,"iv":1094,"implied_volatility":1094,"delta":254,"gamma":254,"theta":254,"vega":254,"rho":254,"in_the_money":14},"CVX   261009C00285000",17,{"contract_symbol":1206,"symbol":1206,"bid":1207,"ask":1208,"last":9,"change":9,"changePercent":9,"volume":254,"openInterest":254,"open_interest":254,"iv":1105,"implied_volatility":1105,"delta":1156,"gamma":254,"theta":254,"vega":254,"rho":1209,"in_the_money":44},"CVX   261009P00285000",76.75,79.65,-0.053843,"2026-10-02T23:25:11.510426+00:00"]