{"timestamp": "2026-11-10 02:40:29", "data": {"options": [{"option": "CAPL261120C00012500", "bid": 5.9, "bid_size": 16.0, "ask": 8.6, "ask_size": 17.0, "iv": 2.5127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0209, "vega": 0.0042, "theta": -0.0321, "rho": 0.0039, "theo": 6.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CAPL261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 70.0, "iv": 3.3423, "open_interest": 0.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0209, "vega": 0.0042, "theta": -0.0329, "rho": -0.0004, "theo": 0.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CAPL261120C00015000", "bid": 3.4, "bid_size": 14.0, "ask": 5.4, "ask_size": 11.0, "iv": 1.2245, "open_interest": 0.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0448, "vega": 0.0064, "theta": -0.0362, "rho": 0.0045, "theo": 4.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "CAPL261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 68.0, "iv": 2.3761, "open_interest": 0.0, "volume": 0.0, "delta": -0.1134, "gamma": 0.0449, "vega": 0.0064, "theta": -0.0368, "rho": -0.0008, "theo": 0.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CAPL261120C00017500", "bid": 0.9, "bid_size": 16.0, "ask": 3.6, "ask_size": 23.0, "iv": 0.9692, "open_interest": 0.0, "volume": 0.0, "delta": 0.7653, "gamma": 0.1138, "vega": 0.0102, "theta": -0.0379, "rho": 0.0045, "theo": 2.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "CAPL261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 65.0, "iv": 1.499, "open_interest": 0.0, "volume": 0.0, "delta": -0.237, "gamma": 0.1144, "vega": 0.0103, "theta": -0.0383, "rho": -0.0015, "theo": 0.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CAPL261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 66.0, "iv": 1.1614, "open_interest": 4.0, "volume": 0.0, "delta": 0.3172, "gamma": 0.2326, "vega": 0.0119, "theta": -0.025, "rho": 0.002, "theo": 0.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-27T09:30:16", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CAPL261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 70.0, "iv": 0.5664, "open_interest": 110.0, "volume": 0.0, "delta": -0.6913, "gamma": 0.2364, "vega": 0.0117, "theta": -0.0253, "rho": -0.0033, "theo": 1.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T12:33:17", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CAPL261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 103.0, "iv": 1.7336, "open_interest": 13.0, "volume": 0.0, "delta": 0.0844, "gamma": 0.0727, "vega": 0.0052, "theta": -0.0143, "rho": 0.0005, "theo": 0.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T14:09:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CAPL261120P00022500", "bid": 2.1, "bid_size": 57.0, "ask": 4.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.0759, "vega": 0.0046, "theta": -0.0146, "rho": -0.003, "theo": 3.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "CAPL261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 26.0, "iv": 0.8612, "open_interest": 1.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0319, "vega": 0.003, "theta": -0.0106, "rho": 0.0003, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CAPL261120P00025000", "bid": 4.7, "bid_size": 29.0, "ask": 6.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0342, "vega": 0.0023, "theta": -0.0106, "rho": -0.0024, "theo": 5.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-02T09:31:55", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "CAPL261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 1.1813, "open_interest": 0.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0116, "vega": 0.0015, "theta": -0.0072, "rho": 0.0001, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CAPL261120P00030000", "bid": 9.4, "bid_size": 56.0, "ask": 11.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0124, "vega": 0.0007, "theta": -0.0065, "rho": -0.0012, "theo": 10.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "CAPL261218C00012500", "bid": 5.7, "bid_size": 11.0, "ask": 8.1, "ask_size": 11.0, "iv": 0.9422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0185, "vega": 0.0063, "theta": -0.0062, "rho": 0.0128, "theo": 6.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CAPL261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 47.0, "iv": 1.803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0185, "vega": 0.0063, "theta": -0.0069, "rho": -0.0011, "theo": 0.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CAPL261218C00015000", "bid": 2.95, "bid_size": 77.0, "ask": 6.2, "ask_size": 19.0, "iv": 0.752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0428, "vega": 0.0107, "theta": -0.0081, "rho": 0.0145, "theo": 4.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "CAPL261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 50.0, "iv": 1.2868, "open_interest": 0.0, "volume": 0.0, "delta": -0.096, "gamma": 0.043, "vega": 0.0107, "theta": -0.0086, "rho": -0.0021, "theo": 0.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CAPL261218C00017500", "bid": 1.05, "bid_size": 42.0, "ask": 3.7, "ask_size": 75.0, "iv": 0.5527, "open_interest": 0.0, "volume": 0.0, "delta": 0.7791, "gamma": 0.1131, "vega": 0.0187, "theta": -0.0098, "rho": 0.0144, "theo": 2.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "CAPL261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 82.0, "iv": 0.8417, "open_interest": 0.0, "volume": 0.0, "delta": -0.2248, "gamma": 0.1146, "vega": 0.0188, "theta": -0.0101, "rho": -0.0045, "theo": 0.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CAPL261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 40.0, "iv": 0.3717, "open_interest": 0.0, "volume": 0.0, "delta": 0.3607, "gamma": 0.2119, "vega": 0.0235, "theta": -0.0085, "rho": 0.0073, "theo": 0.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CAPL261218P00020000", "bid": 0.1, "bid_size": 835.0, "ask": 2.55, "ask_size": 76.0, "iv": 0.35, "open_interest": 0.0, "volume": 1.0, "delta": -0.6586, "gamma": 0.2232, "vega": 0.0227, "theta": -0.0088, "rho": -0.0102, "theo": 1.1651, "change": -0.05, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:24:24", "percent_change": -3.2258, "prev_day_close": 1.54999995231628}, {"option": "CAPL261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 44.0, "iv": 0.4144, "open_interest": 10.0, "volume": 0.0, "delta": 0.1069, "gamma": 0.0808, "vega": 0.0117, "theta": -0.0053, "rho": 0.0021, "theo": 0.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-29T14:10:30", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CAPL261218P00022500", "bid": 2.1, "bid_size": 65.0, "ask": 5.0, "ask_size": 61.0, "iv": 0.486, "open_interest": 0.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0934, "vega": 0.0087, "theta": -0.0058, "rho": -0.0079, "theo": 3.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "CAPL261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2.0, "iv": 0.7698, "open_interest": 0.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.036, "vega": 0.0067, "theta": -0.0038, "rho": 0.001, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CAPL261218P00025000", "bid": 3.9, "bid_size": 50.0, "ask": 7.6, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0405, "vega": 0.0021, "theta": -0.0047, "rho": -0.0026, "theo": 5.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "CAPL261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.6231, "open_interest": 0.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0127, "vega": 0.0032, "theta": -0.0024, "rho": 0.0004, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CAPL261218P00030000", "bid": 9.1, "bid_size": 50.0, "ask": 12.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0005, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 10.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CAPL270115C00012500", "bid": 5.7, "bid_size": 11.0, "ask": 8.8, "ask_size": 34.0, "iv": 0.9533, "open_interest": 0.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0226, "vega": 0.0138, "theta": -0.0085, "rho": 0.0196, "theo": 7.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "CAPL270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 74.0, "iv": 1.4232, "open_interest": 0.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.0227, "vega": 0.0139, "theta": -0.0093, "rho": -0.0038, "theo": 0.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CAPL270115C00015000", "bid": 3.5, "bid_size": 7.0, "ask": 5.7, "ask_size": 10.0, "iv": 0.5487, "open_interest": 0.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.0426, "vega": 0.0196, "theta": -0.0094, "rho": 0.0218, "theo": 4.8365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "CAPL270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 80.0, "iv": 1.033, "open_interest": 0.0, "volume": 0.0, "delta": -0.1564, "gamma": 0.043, "vega": 0.0197, "theta": -0.01, "rho": -0.006, "theo": 0.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CAPL270115C00017500", "bid": 1.15, "bid_size": 17.0, "ask": 4.1, "ask_size": 32.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": 0.7255, "gamma": 0.0851, "vega": 0.0276, "theta": -0.0096, "rho": 0.0216, "theo": 2.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "CAPL270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 68.0, "iv": 0.6952, "open_interest": 0.0, "volume": 0.0, "delta": -0.2812, "gamma": 0.0867, "vega": 0.0277, "theta": -0.0099, "rho": -0.0099, "theo": 0.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CAPL270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 57.0, "iv": 0.5408, "open_interest": 24.0, "volume": 0.0, "delta": 0.4322, "gamma": 0.1532, "vega": 0.0323, "theta": -0.0075, "rho": 0.0144, "theo": 0.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-06T13:58:57", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CAPL270115P00020000", "bid": 0.05, "bid_size": 721.0, "ask": 3.2, "ask_size": 35.0, "iv": 0.3755, "open_interest": 25.0, "volume": 0.0, "delta": -0.5895, "gamma": 0.1624, "vega": 0.0316, "theta": -0.0078, "rho": -0.0165, "theo": 1.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-13T12:19:27", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CAPL270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 94.0, "iv": 0.3585, "open_interest": 105.0, "volume": 0.0, "delta": 0.1396, "gamma": 0.0889, "vega": 0.0185, "theta": -0.0041, "rho": 0.0048, "theo": 0.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-10-09T15:53:28", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CAPL270115P00022500", "bid": 1.6, "bid_size": 50.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9165, "gamma": 0.1106, "vega": 0.0121, "theta": -0.0047, "rho": -0.011, "theo": 3.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-08-07T15:04:01", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "CAPL270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 0.3678, "open_interest": 169.0, "volume": 2.0, "delta": 0.0626, "gamma": 0.0406, "vega": 0.0103, "theta": -0.0027, "rho": 0.0021, "theo": 0.0749, "change": 0.145, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T12:40:28", "percent_change": 580.0, "prev_day_close": 0.025000000372529}, {"option": "CAPL270115P00025000", "bid": 4.1, "bid_size": 45.0, "ask": 7.8, "ask_size": 23.0, "iv": 0.4846, "open_interest": 9.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0232, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 5.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-07-22T12:35:48", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "CAPL270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 0.471, "open_interest": 116.0, "volume": 0.0, "delta": 0.024, "gamma": 0.014, "vega": 0.0047, "theta": -0.0016, "rho": 0.0008, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-17T10:24:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CAPL270115P00030000", "bid": 9.1, "bid_size": 51.0, "ask": 12.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 10.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CAPL270416C00012500", "bid": 4.9, "bid_size": 57.0, "ask": 8.9, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.0228, "vega": 0.018, "theta": -0.0031, "rho": 0.0292, "theo": 7.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CAPL270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 70.0, "iv": 0.9427, "open_interest": 0.0, "volume": 0.0, "delta": -0.1057, "gamma": 0.0244, "vega": 0.0225, "theta": -0.0044, "rho": -0.0095, "theo": 0.451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CAPL270416C00015000", "bid": 3.6, "bid_size": 16.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": 0.8621, "gamma": 0.0441, "vega": 0.0283, "theta": -0.0039, "rho": 0.0359, "theo": 4.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "CAPL270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 74.0, "iv": 0.6833, "open_interest": 0.0, "volume": 0.0, "delta": -0.1734, "gamma": 0.0455, "vega": 0.0316, "theta": -0.0047, "rho": -0.0146, "theo": 0.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CAPL270416C00017500", "bid": 1.5, "bid_size": 45.0, "ask": 3.8, "ask_size": 55.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": 0.7345, "gamma": 0.0868, "vega": 0.041, "theta": -0.0044, "rho": 0.0387, "theo": 2.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "CAPL270416P00017500", "bid": 0.6, "bid_size": 22.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": -0.3093, "gamma": 0.0886, "vega": 0.0432, "theta": -0.0047, "rho": -0.0234, "theo": 0.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CAPL270416C00020000", "bid": 0.05, "bid_size": 687.0, "ask": 3.4, "ask_size": 75.0, "iv": 0.4068, "open_interest": 0.0, "volume": 0.0, "delta": 0.4574, "gamma": 0.1373, "vega": 0.0488, "theta": -0.0038, "rho": 0.0298, "theo": 0.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "CAPL270416P00020000", "bid": 1.35, "bid_size": 31.0, "ask": 2.4, "ask_size": 32.0, "iv": 0.2782, "open_interest": 4.0, "volume": 1.0, "delta": -0.6049, "gamma": 0.1415, "vega": 0.0468, "theta": -0.0038, "rho": -0.0391, "theo": 1.7187, "change": -0.175, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -11.1111, "prev_day_close": 1.57499998807907}, {"option": "CAPL270416C00022500", "bid": 0.15, "bid_size": 32.0, "ask": 0.45, "ask_size": 48.0, "iv": 0.2454, "open_interest": 128.0, "volume": 0.0, "delta": 0.2081, "gamma": 0.0921, "vega": 0.0357, "theta": -0.0028, "rho": 0.0153, "theo": 0.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T14:09:09", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CAPL270416P00022500", "bid": 1.8, "bid_size": 92.0, "ask": 4.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8514, "gamma": 0.0872, "vega": 0.0288, "theta": -0.0022, "rho": -0.0514, "theo": 3.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "CAPL270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 91.0, "iv": 0.315, "open_interest": 130.0, "volume": 1.0, "delta": 0.1194, "gamma": 0.0535, "vega": 0.0249, "theta": -0.0023, "rho": 0.0088, "theo": 0.196, "change": -0.225, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:12:34", "percent_change": -81.8182, "prev_day_close": 0.275000005960464}, {"option": "CAPL270416P00025000", "bid": 4.3, "bid_size": 81.0, "ask": 6.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0463, "vega": 0.018, "theta": -0.0011, "rho": -0.0586, "theo": 6.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CAPL270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 15.0, "iv": 0.4467, "open_interest": 0.0, "volume": 0.0, "delta": 0.0603, "gamma": 0.0246, "vega": 0.015, "theta": -0.0018, "rho": 0.0044, "theo": 0.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CAPL270416P00030000", "bid": 9.2, "bid_size": 60.0, "ask": 11.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0193, "vega": 0.0099, "theta": 0.0, "rho": -0.0704, "theo": 10.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "CAPL270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 36.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0146, "vega": 0.0106, "theta": -0.0015, "rho": 0.0028, "theo": 0.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CAPL270416P00035000", "bid": 14.0, "bid_size": 76.0, "ask": 18.0, "ask_size": 33.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0108, "vega": 0.0066, "theta": 0.0, "rho": -0.0819, "theo": 15.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2500004768372}], "symbol": "CAPL", "security_type": "stock", "exchange_id": 3, "current_price": 19.11, "price_change": -0.66, "price_change_percent": -3.3384, "bid": 18.5, "ask": 20.48, "bid_size": 200, "ask_size": 100, "open": 19.97, "high": 19.97, "low": 18.57, "close": 19.11, "prev_day_close": 19.77, "volume": 181438, "iv30": 35.914, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202125, "last_trade_time": "2026-11-09T15:59:55", "tick": "up"}, "symbol": "CAPL"}