{"timestamp": "2026-11-10 23:58:34", "data": {"options": [{"option": "CAAP261120C00012500", "bid": 10.2, "bid_size": 73.0, "ask": 13.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.008, "vega": 0.0021, "theta": -0.0345, "rho": 0.0012, "theo": 12.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "CAAP261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 46.0, "iv": 3.2826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0068, "vega": 0.0027, "theta": -0.0315, "rho": -0.0003, "theo": 0.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAAP261120C00015000", "bid": 7.7, "bid_size": 73.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0132, "vega": 0.003, "theta": -0.0386, "rho": 0.0016, "theo": 9.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "CAAP261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 46.0, "iv": 2.5486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0118, "vega": 0.0038, "theta": -0.0353, "rho": -0.0004, "theo": 0.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAAP261120C00017500", "bid": 5.2, "bid_size": 73.0, "ask": 9.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0233, "vega": 0.0047, "theta": -0.0422, "rho": 0.0022, "theo": 7.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "CAAP261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 60.0, "iv": 2.8208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0213, "vega": 0.0054, "theta": -0.0393, "rho": -0.0006, "theo": 0.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAAP261120C00020000", "bid": 2.7, "bid_size": 73.0, "ask": 6.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0448, "vega": 0.007, "theta": -0.0461, "rho": 0.0026, "theo": 4.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "CAAP261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 60.0, "iv": 2.0969, "open_interest": 0.0, "volume": 0.0, "delta": -0.113, "gamma": 0.0417, "vega": 0.0078, "theta": -0.043, "rho": -0.001, "theo": 0.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAAP261120C00022500", "bid": 1.95, "bid_size": 5.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 0.7939, "gamma": 0.1008, "vega": 0.0114, "theta": -0.0477, "rho": 0.0031, "theo": 2.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-30T13:44:15", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "CAAP261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.6115, "open_interest": 14.0, "volume": 0.0, "delta": -0.2181, "gamma": 0.0951, "vega": 0.0121, "theta": -0.0454, "rho": -0.0019, "theo": 0.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:54:12", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CAAP261120C00025000", "bid": 0.15, "bid_size": 48.0, "ask": 1.05, "ask_size": 30.0, "iv": 0.4714, "open_interest": 7.0, "volume": 0.0, "delta": 0.4497, "gamma": 0.1904, "vega": 0.0161, "theta": -0.0437, "rho": 0.0025, "theo": 0.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T15:48:49", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CAAP261120P00025000", "bid": 0.2, "bid_size": 9.0, "ask": 3.1, "ask_size": 40.0, "iv": 0.8757, "open_interest": 62.0, "volume": 0.0, "delta": -0.5554, "gamma": 0.1836, "vega": 0.016, "theta": -0.0421, "rho": -0.0049, "theo": 1.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T11:49:17", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "CAAP261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 11.0, "iv": 0.9042, "open_interest": 14.0, "volume": 0.0, "delta": 0.1128, "gamma": 0.0503, "vega": 0.0078, "theta": -0.0353, "rho": 0.0007, "theo": 0.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T11:50:38", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CAAP261120P00030000", "bid": 3.8, "bid_size": 73.0, "ask": 7.3, "ask_size": 40.0, "iv": 0.859, "open_interest": 1.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.0495, "vega": 0.0078, "theta": -0.0341, "rho": -0.009, "theo": 5.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T11:54:02", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CAAP261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 132.0, "iv": 2.4877, "open_interest": 0.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.0229, "vega": 0.005, "theta": -0.0303, "rho": 0.0004, "theo": 0.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAAP261120P00035000", "bid": 8.9, "bid_size": 73.0, "ask": 11.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.0227, "vega": 0.0049, "theta": -0.0287, "rho": -0.011, "theo": 10.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CAAP261218C00012500", "bid": 10.2, "bid_size": 45.0, "ask": 14.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0078, "vega": 0.007, "theta": -0.0116, "rho": 0.0123, "theo": 12.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "CAAP261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 182.0, "iv": 2.3788, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0078, "vega": 0.007, "theta": -0.0129, "rho": -0.0013, "theo": 0.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAAP261218C00015000", "bid": 7.8, "bid_size": 65.0, "ask": 11.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0131, "vega": 0.0096, "theta": -0.0134, "rho": 0.0144, "theo": 10.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "CAAP261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 62.0, "iv": 1.9053, "open_interest": 0.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0131, "vega": 0.0096, "theta": -0.0144, "rho": -0.0018, "theo": 0.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAAP261218C00017500", "bid": 5.3, "bid_size": 65.0, "ask": 8.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0223, "vega": 0.0132, "theta": -0.015, "rho": 0.0162, "theo": 7.7274, "change": 0.0, "open": 0.0, "high": 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": "CAAP261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 58.0, "iv": 1.0084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.0224, "vega": 0.0132, "theta": -0.0158, "rho": -0.0026, "theo": 0.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAAP261218C00020000", "bid": 2.85, "bid_size": 65.0, "ask": 6.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8559, "gamma": 0.0395, "vega": 0.0183, "theta": -0.0166, "rho": 0.0174, "theo": 5.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "CAAP261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 53.0, "iv": 0.8348, "open_interest": 0.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.0398, "vega": 0.0183, "theta": -0.0172, "rho": -0.004, "theo": 0.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAAP261218C00022500", "bid": 1.35, "bid_size": 50.0, "ask": 4.3, "ask_size": 6.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": 0.7487, "gamma": 0.0736, "vega": 0.0256, "theta": -0.0179, "rho": 0.0169, "theo": 3.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "CAAP261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 85.0, "iv": 0.8127, "open_interest": 15.0, "volume": 0.0, "delta": -0.254, "gamma": 0.0743, "vega": 0.0256, "theta": -0.0183, "rho": -0.0066, "theo": 0.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:55:04", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "CAAP261218C00025000", "bid": 0.3, "bid_size": 364.0, "ask": 3.5, "ask_size": 33.0, "iv": 0.6087, "open_interest": 0.0, "volume": 0.0, "delta": 0.5197, "gamma": 0.112, "vega": 0.0319, "theta": -0.0186, "rho": 0.0126, "theo": 1.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "CAAP261218P00025000", "bid": 0.25, "bid_size": 361.0, "ask": 3.5, "ask_size": 55.0, "iv": 0.5691, "open_interest": 0.0, "volume": 0.0, "delta": -0.4867, "gamma": 0.114, "vega": 0.0318, "theta": -0.0189, "rho": -0.0117, "theo": 1.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "CAAP261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 31.0, "iv": 0.9555, "open_interest": 0.0, "volume": 0.0, "delta": 0.2087, "gamma": 0.0571, "vega": 0.023, "theta": -0.0188, "rho": 0.005, "theo": 0.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAAP261218P00030000", "bid": 4.2, "bid_size": 65.0, "ask": 6.9, "ask_size": 20.0, "iv": 0.5837, "open_interest": 0.0, "volume": 0.0, "delta": -0.8022, "gamma": 0.059, "vega": 0.0221, "theta": -0.0189, "rho": -0.0169, "theo": 5.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "CAAP261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 62.0, "iv": 1.2676, "open_interest": 0.0, "volume": 0.0, "delta": 0.129, "gamma": 0.0316, "vega": 0.0168, "theta": -0.018, "rho": 0.003, "theo": 0.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAAP261218P00035000", "bid": 8.7, "bid_size": 65.0, "ask": 12.4, "ask_size": 38.0, "iv": 0.8668, "open_interest": 0.0, "volume": 0.0, "delta": -0.8823, "gamma": 0.033, "vega": 0.0156, "theta": -0.0178, "rho": -0.0177, "theo": 10.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CAAP270115C00012500", "bid": 10.2, "bid_size": 45.0, "ask": 14.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0064, "vega": 0.0067, "theta": -0.0032, "rho": 0.0187, "theo": 12.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "CAAP270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 189.0, "iv": 1.8099, "open_interest": 14.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0063, "vega": 0.0066, "theta": -0.0046, "rho": -0.0014, "theo": 0.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-09T14:01:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAAP270115C00015000", "bid": 9.8, "bid_size": 3.0, "ask": 10.2, "ask_size": 2.0, "iv": 0.7975, "open_interest": 92.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0116, "vega": 0.0102, "theta": -0.0048, "rho": 0.0244, "theo": 10.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-26T09:38:16", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "CAAP270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 67.0, "iv": 1.439, "open_interest": 4.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0116, "vega": 0.0102, "theta": -0.006, "rho": -0.0023, "theo": 0.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-06-22T14:22:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAAP270115C00017500", "bid": 5.4, "bid_size": 65.0, "ask": 9.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0213, "vega": 0.0156, "theta": -0.0067, "rho": 0.0284, "theo": 7.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "CAAP270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 66.0, "iv": 1.1436, "open_interest": 94.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.0214, "vega": 0.0157, "theta": -0.0076, "rho": -0.0039, "theo": 0.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T09:30:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAAP270115C00020000", "bid": 3.1, "bid_size": 65.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.3834, "open_interest": 0.0, "volume": 0.0, "delta": 0.8553, "gamma": 0.039, "vega": 0.0237, "theta": -0.009, "rho": 0.03, "theo": 5.3574, "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": 5.34999990463257}, {"option": "CAAP270115P00020000", "bid": 0.15, "bid_size": 33.0, "ask": 0.5, "ask_size": 14.0, "iv": 0.4938, "open_interest": 220.0, "volume": 0.0, "delta": -0.1417, "gamma": 0.0393, "vega": 0.0238, "theta": -0.0096, "rho": -0.0068, "theo": 0.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T10:43:41", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "CAAP270115C00022500", "bid": 1.5, "bid_size": 72.0, "ask": 4.4, "ask_size": 13.0, "iv": 0.3561, "open_interest": 2.0, "volume": 0.0, "delta": 0.7353, "gamma": 0.0686, "vega": 0.0343, "theta": -0.0112, "rho": 0.0284, "theo": 3.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-23T10:06:25", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "CAAP270115P00022500", "bid": 0.1, "bid_size": 10.0, "ask": 1.9, "ask_size": 53.0, "iv": 0.4964, "open_interest": 22.0, "volume": 0.0, "delta": -0.2629, "gamma": 0.0692, "vega": 0.0344, "theta": -0.0116, "rho": -0.012, "theo": 0.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-28T14:21:36", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "CAAP270115C00025000", "bid": 1.45, "bid_size": 5.0, "ask": 1.8, "ask_size": 10.0, "iv": 0.3933, "open_interest": 69.0, "volume": 0.0, "delta": 0.5266, "gamma": 0.0964, "vega": 0.0419, "theta": -0.0122, "rho": 0.0216, "theo": 1.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-29T14:40:35", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "CAAP270115P00025000", "bid": 0.35, "bid_size": 352.0, "ask": 3.5, "ask_size": 26.0, "iv": 0.4496, "open_interest": 70.0, "volume": 0.0, "delta": -0.4746, "gamma": 0.098, "vega": 0.0419, "theta": -0.0123, "rho": -0.0203, "theo": 1.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-16T15:17:30", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "CAAP270115C00030000", "bid": 0.2, "bid_size": 12.0, "ask": 0.5, "ask_size": 32.0, "iv": 0.4095, "open_interest": 142.0, "volume": 0.0, "delta": 0.1731, "gamma": 0.0576, "vega": 0.0272, "theta": -0.0084, "rho": 0.0073, "theo": 0.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-21T11:53:13", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CAAP270115P00030000", "bid": 4.4, "bid_size": 65.0, "ask": 7.0, "ask_size": 38.0, "iv": 0.5103, "open_interest": 2.0, "volume": 0.0, "delta": -0.8379, "gamma": 0.0609, "vega": 0.0256, "theta": -0.0084, "rho": -0.0271, "theo": 5.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-25T12:23:22", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "CAAP270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 60.0, "iv": 0.6378, "open_interest": 5.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.0253, "vega": 0.0144, "theta": -0.0053, "rho": 0.003, "theo": 0.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-07-29T15:09:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAAP270115P00035000", "bid": 8.5, "bid_size": 65.0, "ask": 12.3, "ask_size": 46.0, "iv": 0.6128, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.029, "vega": 0.0108, "theta": -0.0049, "rho": -0.0191, "theo": 10.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CAAP270416C00012500", "bid": 12.2, "bid_size": 16.0, "ask": 13.3, "ask_size": 24.0, "iv": 0.8382, "open_interest": 0.0, "volume": 2.0, "delta": 0.9391, "gamma": 0.0092, "vega": 0.018, "theta": -0.0018, "rho": 0.0298, "theo": 12.6629, "change": -0.2, "open": 12.4, "high": 12.45, "low": 12.4, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-11-10T15:43:05", "percent_change": -1.58102, "prev_day_close": 12.6499996185303}, {"option": "CAAP270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 181.0, "iv": 1.2152, "open_interest": 3.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0086, "vega": 0.0182, "theta": -0.0045, "rho": -0.007, "theo": 0.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T14:53:39", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CAAP270416C00015000", "bid": 10.0, "bid_size": 5.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.6417, "open_interest": 300.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.0146, "vega": 0.0252, "theta": -0.0031, "rho": 0.0382, "theo": 10.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-10-14T15:00:20", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "CAAP270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 132.0, "iv": 1.0818, "open_interest": 145.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.014, "vega": 0.0252, "theta": -0.0052, "rho": -0.0104, "theo": 0.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T10:31:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAAP270416C00017500", "bid": 7.6, "bid_size": 7.0, "ask": 8.4, "ask_size": 12.0, "iv": 0.5564, "open_interest": 0.0, "volume": 0.0, "delta": 0.8626, "gamma": 0.0227, "vega": 0.0342, "theta": -0.0044, "rho": 0.0463, "theo": 8.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "CAAP270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 51.0, "iv": 0.8676, "open_interest": 69.0, "volume": 0.0, "delta": -0.1284, "gamma": 0.0223, "vega": 0.0341, "theta": -0.0061, "rho": -0.0154, "theo": 0.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-02T15:34:30", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CAAP270416C00020000", "bid": 5.5, "bid_size": 12.0, "ask": 6.2, "ask_size": 15.0, "iv": 0.4772, "open_interest": 1.0, "volume": 0.0, "delta": 0.7927, "gamma": 0.0344, "vega": 0.0452, "theta": -0.0057, "rho": 0.0522, "theo": 5.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-09T15:07:11", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "CAAP270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 27.0, "iv": 0.6048, "open_interest": 0.0, "volume": 0.0, "delta": -0.1971, "gamma": 0.0344, "vega": 0.0451, "theta": -0.0069, "rho": -0.0229, "theo": 1.0358, "change": 0.0, "open": 0.0, "high": 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": "CAAP270416C00022500", "bid": 3.5, "bid_size": 14.0, "ask": 4.4, "ask_size": 24.0, "iv": 0.4283, "open_interest": 3.0, "volume": 0.0, "delta": 0.6869, "gamma": 0.049, "vega": 0.0565, "theta": -0.0068, "rho": 0.0529, "theo": 4.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-11-02T14:53:39", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "CAAP270416P00022500", "bid": 0.3, "bid_size": 338.0, "ask": 3.5, "ask_size": 25.0, "iv": 0.487, "open_interest": 6.0, "volume": 0.0, "delta": -0.3032, "gamma": 0.0495, "vega": 0.0566, "theta": -0.0075, "rho": -0.034, "theo": 1.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T14:53:39", "percent_change": 0.0, "prev_day_close": 1.32499995827675}, {"option": "CAAP270416C00025000", "bid": 2.1, "bid_size": 12.0, "ask": 2.9, "ask_size": 9.0, "iv": 0.3917, "open_interest": 9.0, "volume": 0.0, "delta": 0.5455, "gamma": 0.0596, "vega": 0.0636, "theta": -0.0075, "rho": 0.0461, "theo": 2.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-28T10:44:02", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "CAAP270416P00025000", "bid": 1.15, "bid_size": 25.0, "ask": 3.9, "ask_size": 30.0, "iv": 0.3911, "open_interest": 5.0, "volume": 0.0, "delta": -0.4469, "gamma": 0.0609, "vega": 0.0637, "theta": -0.0077, "rho": -0.0479, "theo": 2.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-10-06T11:01:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAAP270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 85.0, "iv": 0.5614, "open_interest": 6.0, "volume": 0.0, "delta": 0.3003, "gamma": 0.0498, "vega": 0.0563, "theta": -0.0073, "rho": 0.0268, "theo": 1.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-10-08T15:16:33", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CAAP270416P00030000", "bid": 4.4, "bid_size": 65.0, "ask": 8.0, "ask_size": 36.0, "iv": 0.4387, "open_interest": 0.0, "volume": 0.0, "delta": -0.7008, "gamma": 0.0527, "vega": 0.0553, "theta": -0.0065, "rho": -0.067, "theo": 6.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "CAAP270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 66.0, "iv": 0.7144, "open_interest": 0.0, "volume": 0.0, "delta": 0.1832, "gamma": 0.0333, "vega": 0.0432, "theta": -0.0064, "rho": 0.0164, "theo": 0.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "CAAP270416P00035000", "bid": 9.6, "bid_size": 22.0, "ask": 10.8, "ask_size": 15.0, "iv": 0.3284, "open_interest": 0.0, "volume": 2.0, "delta": -0.8263, "gamma": 0.0369, "vega": 0.0403, "theta": -0.0047, "rho": -0.0691, "theo": 10.6275, "change": 0.25, "open": 10.45, "high": 10.5, "low": 10.45, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-10T15:44:54", "percent_change": 2.43902, "prev_day_close": 10.25}], "symbol": "CAAP", "security_type": "stock", "exchange_id": 3, "current_price": 24.83, "price_change": -0.22, "price_change_percent": -0.8782, "bid": 23.0, "ask": 25.35, "bid_size": 100, "ask_size": 200, "open": 24.94, "high": 24.94, "low": 24.23, "close": 24.83, "prev_day_close": 25.05, "volume": 304775, "iv30": 46.321, "iv30_change": 3.241, "iv30_change_percent": 7.5232, "seqno": 21100888619, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "CAAP"}