{"timestamp": "2026-10-03 23:22:44", "data": {"options": [{"option": "CAPR261009C00001000", "bid": 5.5, "bid_size": 23.0, "ask": 10.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0038, "rho": 0.0, "theo": 7.9712, "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": 8.25}, {"option": "CAPR261009P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 102.0, "iv": 7.9361, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0039, "rho": 0.0, "theo": 0.0082, "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": "CAPR261009C00002000", "bid": 4.5, "bid_size": 18.0, "ask": 9.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.003, "vega": 0.0002, "theta": -0.0073, "rho": 0.0001, "theo": 6.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "CAPR261009P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 5.4008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.003, "vega": 0.0002, "theta": -0.0073, "rho": 0.0, "theo": 0.0169, "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": "CAPR261009C00003000", "bid": 3.6, "bid_size": 14.0, "ask": 8.5, "ask_size": 14.0, "iv": 5.0896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0068, "vega": 0.0004, "theta": -0.011, "rho": 0.0001, "theo": 5.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CAPR261009P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 3.9944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0067, "vega": 0.0004, "theta": -0.0109, "rho": 0.0, "theo": 0.0279, "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": "CAPR261009C00004000", "bid": 3.0, "bid_size": 11.0, "ask": 7.4, "ask_size": 12.0, "iv": 5.0109, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0137, "vega": 0.0007, "theta": -0.0151, "rho": 0.0002, "theo": 5.0024, "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": 5.25}, {"option": "CAPR261009P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 6.7984, "open_interest": 0.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0136, "vega": 0.0007, "theta": -0.0149, "rho": 0.0, "theo": 0.0422, "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": 0.400000005960464}, {"option": "CAPR261009C00004500", "bid": 2.55, "bid_size": 12.0, "ask": 6.7, "ask_size": 12.0, "iv": 3.9401, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.019, "vega": 0.0008, "theta": -0.0173, "rho": 0.0002, "theo": 4.5109, "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": 4.75}, {"option": "CAPR261009P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 12.0, "iv": 6.4319, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0188, "vega": 0.0009, "theta": -0.017, "rho": -0.0001, "theo": 0.0511, "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": 0.400000005960464}, {"option": "CAPR261009C00005000", "bid": 2.1, "bid_size": 12.0, "ask": 5.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0262, "vega": 0.001, "theta": -0.0196, "rho": 0.0003, "theo": 4.0211, "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": 4.375}, {"option": "CAPR261009P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 12.0, "iv": 6.5322, "open_interest": 0.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0259, "vega": 0.0011, "theta": -0.0193, "rho": -0.0001, "theo": 0.0618, "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": 0.400000005960464}, {"option": "CAPR261009C00005500", "bid": 1.45, "bid_size": 12.0, "ask": 5.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.036, "vega": 0.0013, "theta": -0.022, "rho": 0.0004, "theo": 3.5335, "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": 3.75}, {"option": "CAPR261009P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 12.0, "iv": 5.3683, "open_interest": 0.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0357, "vega": 0.0013, "theta": -0.0217, "rho": -0.0001, "theo": 0.0746, "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": "CAPR261009C00006000", "bid": 1.0, "bid_size": 13.0, "ask": 5.5, "ask_size": 16.0, "iv": 3.0969, "open_interest": 0.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0497, "vega": 0.0016, "theta": -0.0246, "rho": 0.0004, "theo": 3.0491, "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": 3.375}, {"option": "CAPR261009P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 12.0, "iv": 4.6533, "open_interest": 5.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0493, "vega": 0.0016, "theta": -0.0243, "rho": -0.0001, "theo": 0.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-30T09:34:36", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CAPR261009C00006500", "bid": 0.5, "bid_size": 12.0, "ask": 4.9, "ask_size": 13.0, "iv": 2.4688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.069, "vega": 0.002, "theta": -0.0273, "rho": 0.0005, "theo": 2.5689, "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": 2.95000004768372}, {"option": "CAPR261009P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 5.0, "iv": 2.7597, "open_interest": 0.0, "volume": 0.0, "delta": -0.0909, "gamma": 0.0684, "vega": 0.002, "theta": -0.027, "rho": -0.0002, "theo": 0.111, "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": 0.125}, {"option": "CAPR261009C00007000", "bid": 0.05, "bid_size": 12.0, "ask": 4.9, "ask_size": 13.0, "iv": 2.8959, "open_interest": 0.0, "volume": 0.0, "delta": 0.8793, "gamma": 0.0968, "vega": 0.0025, "theta": -0.0301, "rho": 0.0005, "theo": 2.0958, "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": 2.92500004172325}, {"option": "CAPR261009P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 2.4785, "open_interest": 0.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.096, "vega": 0.0025, "theta": -0.0298, "rho": -0.0002, "theo": 0.1384, "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": 0.125}, {"option": "CAPR261009C00007500", "bid": 0.65, "bid_size": 18.0, "ask": 2.2, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8342, "gamma": 0.1369, "vega": 0.0031, "theta": -0.033, "rho": 0.0006, "theo": 1.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "CAPR261009P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 21.0, "iv": 1.7678, "open_interest": 55.0, "volume": 0.0, "delta": -0.1668, "gamma": 0.1359, "vega": 0.0031, "theta": -0.0327, "rho": -0.0003, "theo": 0.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-30T10:33:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CAPR261009C00008000", "bid": 0.35, "bid_size": 57.0, "ask": 1.6, "ask_size": 36.0, "iv": 0.509, "open_interest": 9.0, "volume": 0.0, "delta": 0.7655, "gamma": 0.1935, "vega": 0.0038, "theta": -0.0358, "rho": 0.0007, "theo": 1.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-30T10:04:42", "percent_change": 0.0, "prev_day_close": 1.30000004172325}, {"option": "CAPR261009P00008000", "bid": 0.15, "bid_size": 11.0, "ask": 0.4, "ask_size": 6.0, "iv": 1.373, "open_interest": 7.0, "volume": 4.0, "delta": -0.2354, "gamma": 0.1921, "vega": 0.0038, "theta": -0.0356, "rho": -0.0004, "theo": 0.2394, "change": -0.06, "open": 0.1, "high": 0.14, "low": 0.1, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-02T15:20:09", "percent_change": -30.0, "prev_day_close": 0.200000002980232}, {"option": "CAPR261009C00008500", "bid": 0.1, "bid_size": 68.0, "ask": 1.2, "ask_size": 46.0, "iv": 0.7842, "open_interest": 4.0, "volume": 0.0, "delta": 0.6596, "gamma": 0.2604, "vega": 0.0045, "theta": -0.0382, "rho": 0.0006, "theo": 0.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-01T09:53:36", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "CAPR261009P00008500", "bid": 0.15, "bid_size": 74.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.9682, "open_interest": 32.0, "volume": 82.0, "delta": -0.341, "gamma": 0.2588, "vega": 0.0046, "theta": -0.038, "rho": -0.0006, "theo": 0.3497, "change": 0.1, "open": 0.34, "high": 0.35, "low": 0.3, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-02T15:59:28", "percent_change": 40.0, "prev_day_close": 0.25}, {"option": "CAPR261009C00009000", "bid": 0.5, "bid_size": 100.0, "ask": 0.6, "ask_size": 145.0, "iv": 1.1525, "open_interest": 716.0, "volume": 972.0, "delta": 0.5174, "gamma": 0.2966, "vega": 0.005, "theta": -0.0397, "rho": 0.0006, "theo": 0.514, "change": -0.025, "open": 0.65, "high": 0.65, "low": 0.4, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-02T15:59:39", "percent_change": -4.34782, "prev_day_close": 0.574999988079071}, {"option": "CAPR261009P00009000", "bid": 0.15, "bid_size": 404.0, "ask": 0.7, "ask_size": 17.0, "iv": 0.8082, "open_interest": 407.0, "volume": 15.0, "delta": -0.4825, "gamma": 0.295, "vega": 0.005, "theta": -0.0395, "rho": -0.0009, "theo": 0.5594, "change": 0.05, "open": 0.6, "high": 0.6, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-02T15:32:24", "percent_change": 10.0, "prev_day_close": 0.500000014901161}, {"option": "CAPR261009C00009500", "bid": 0.3, "bid_size": 12.0, "ask": 0.45, "ask_size": 67.0, "iv": 1.1947, "open_interest": 69.0, "volume": 177.0, "delta": 0.3856, "gamma": 0.269, "vega": 0.0048, "theta": -0.0399, "rho": 0.0005, "theo": 0.3492, "change": 0.095, "open": 0.37, "high": 0.42, "low": 0.37, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-10-02T15:59:27", "percent_change": 29.2308, "prev_day_close": 0.324999995529652}, {"option": "CAPR261009P00009500", "bid": 0.3, "bid_size": 38.0, "ask": 1.55, "ask_size": 22.0, "iv": 1.2038, "open_interest": 0.0, "volume": 0.0, "delta": -0.6135, "gamma": 0.2677, "vega": 0.0047, "theta": -0.0397, "rho": -0.0012, "theo": 0.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CAPR261009C00010000", "bid": 0.25, "bid_size": 13.0, "ask": 0.6, "ask_size": 4.0, "iv": 1.2853, "open_interest": 1069.0, "volume": 645.0, "delta": 0.2952, "gamma": 0.2191, "vega": 0.0043, "theta": -0.0394, "rho": 0.0004, "theo": 0.2651, "change": 0.025, "open": 0.22, "high": 0.31, "low": 0.17, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-02T15:55:11", "percent_change": 9.09091, "prev_day_close": 0.274999998509884}, {"option": "CAPR261009P00010000", "bid": 0.6, "bid_size": 54.0, "ask": 1.75, "ask_size": 26.0, "iv": 0.9207, "open_interest": 6.0, "volume": 0.0, "delta": -0.7034, "gamma": 0.2182, "vega": 0.0043, "theta": -0.0392, "rho": -0.0015, "theo": 1.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-01T09:33:15", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "CAPR261009C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 29.0, "iv": 1.4192, "open_interest": 33.0, "volume": 5.0, "delta": 0.2368, "gamma": 0.1764, "vega": 0.0038, "theta": -0.0386, "rho": 0.0003, "theo": 0.2178, "change": 0.02, "open": 0.17, "high": 0.22, "low": 0.17, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-02T15:54:24", "percent_change": 10.0, "prev_day_close": 0.200000002980232}, {"option": "CAPR261009P00010500", "bid": 0.6, "bid_size": 30.0, "ask": 2.3, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7616, "gamma": 0.1758, "vega": 0.0038, "theta": -0.0384, "rho": -0.0016, "theo": 1.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAPR261009C00011000", "bid": 0.05, "bid_size": 80.0, "ask": 0.15, "ask_size": 21.0, "iv": 1.2551, "open_interest": 2880.0, "volume": 187.0, "delta": 0.1974, "gamma": 0.1445, "vega": 0.0034, "theta": -0.0377, "rho": 0.0003, "theo": 0.1877, "change": -0.04, "open": 0.15, "high": 0.2, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-02T15:57:12", "percent_change": -26.6667, "prev_day_close": 0.150000002235174}, {"option": "CAPR261009P00011000", "bid": 0.5, "bid_size": 14.0, "ask": 3.9, "ask_size": 14.0, "iv": 1.4394, "open_interest": 0.0, "volume": 0.0, "delta": -0.8008, "gamma": 0.1441, "vega": 0.0034, "theta": -0.0376, "rho": -0.0018, "theo": 2.2328, "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": 2.50000004842877}, {"option": "CAPR261009C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 42.0, "iv": 2.6042, "open_interest": 15.0, "volume": 0.0, "delta": 0.1695, "gamma": 0.1208, "vega": 0.0031, "theta": -0.0368, "rho": 0.0002, "theo": 0.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-30T11:33:28", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CAPR261009P00011500", "bid": 0.65, "bid_size": 22.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.8629, "open_interest": 0.0, "volume": 0.0, "delta": -0.8286, "gamma": 0.1205, "vega": 0.0031, "theta": -0.0367, "rho": -0.002, "theo": 2.7116, "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": 2.50000004842877}, {"option": "CAPR261009C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 74.0, "iv": 1.7009, "open_interest": 292.0, "volume": 10.0, "delta": 0.1488, "gamma": 0.1031, "vega": 0.0029, "theta": -0.036, "rho": 0.0002, "theo": 0.1515, "change": -0.25, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T14:10:50", "percent_change": -71.4286, "prev_day_close": 0.349999994039536}, {"option": "CAPR261009P00012000", "bid": 0.85, "bid_size": 22.0, "ask": 5.5, "ask_size": 15.0, "iv": 1.722, "open_interest": 0.0, "volume": 0.0, "delta": -0.8493, "gamma": 0.1029, "vega": 0.0029, "theta": -0.0359, "rho": -0.0021, "theo": 3.1959, "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": 2.65000009536743}, {"option": "CAPR261009C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 292.0, "iv": 4.6939, "open_interest": 149.0, "volume": 1.0, "delta": 0.1328, "gamma": 0.0894, "vega": 0.0026, "theta": -0.0352, "rho": 0.0002, "theo": 0.1396, "change": -0.3, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T11:06:29", "percent_change": -85.7143, "prev_day_close": 0.349999994039536}, {"option": "CAPR261009P00012500", "bid": 1.5, "bid_size": 22.0, "ask": 6.0, "ask_size": 15.0, "iv": 2.1486, "open_interest": 0.0, "volume": 0.0, "delta": -0.8652, "gamma": 0.0893, "vega": 0.0026, "theta": -0.0352, "rho": -0.0022, "theo": 3.6836, "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": 3.52500003576279}, {"option": "CAPR261009C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 270.0, "iv": 3.9957, "open_interest": 133.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.0788, "vega": 0.0025, "theta": -0.0346, "rho": 0.0002, "theo": 0.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-29T12:52:52", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CAPR261009P00013000", "bid": 1.85, "bid_size": 21.0, "ask": 6.5, "ask_size": 15.0, "iv": 2.0363, "open_interest": 0.0, "volume": 0.0, "delta": -0.8777, "gamma": 0.0786, "vega": 0.0025, "theta": -0.0345, "rho": -0.0023, "theo": 4.1737, "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": 3.92500007152557}, {"option": "CAPR261009C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 37.0, "iv": 3.2379, "open_interest": 0.0, "volume": 0.0, "delta": 0.11, "gamma": 0.0702, "vega": 0.0023, "theta": -0.0339, "rho": 0.0001, "theo": 0.1224, "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": 0.574999988079071}, {"option": "CAPR261009P00013500", "bid": 2.25, "bid_size": 20.0, "ask": 7.0, "ask_size": 15.0, "iv": 1.9462, "open_interest": 0.0, "volume": 0.0, "delta": -0.8879, "gamma": 0.0701, "vega": 0.0023, "theta": -0.0339, "rho": -0.0024, "theo": 4.6656, "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": 4.42500007152557}, {"option": "CAPR261009C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 29.0, "iv": 5.6186, "open_interest": 0.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.0632, "vega": 0.0022, "theta": -0.0334, "rho": 0.0001, "theo": 0.1159, "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": 0.474999994039536}, {"option": "CAPR261009P00014000", "bid": 2.65, "bid_size": 21.0, "ask": 7.5, "ask_size": 20.0, "iv": 1.7308, "open_interest": 0.0, "volume": 1.0, "delta": -0.8963, "gamma": 0.0631, "vega": 0.0022, "theta": -0.0333, "rho": -0.0024, "theo": 5.1587, "change": 0.22, "open": 5.07, "high": 5.07, "low": 5.07, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-10-02T15:37:28", "percent_change": 4.53608, "prev_day_close": 4.84999990463257}, {"option": "CAPR261009C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 80.0, "iv": 6.3481, "open_interest": 0.0, "volume": 0.0, "delta": 0.0946, "gamma": 0.0574, "vega": 0.0021, "theta": -0.0328, "rho": 0.0001, "theo": 0.1105, "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": 0.550000011920929}, {"option": "CAPR261009P00014500", "bid": 3.1, "bid_size": 17.0, "ask": 7.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9034, "gamma": 0.0574, "vega": 0.0021, "theta": -0.0328, "rho": -0.0025, "theo": 5.6528, "change": -0.1, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-02T15:37:28", "percent_change": -1.78571, "prev_day_close": 5.60000002384186}, {"option": "CAPR261009C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 38.0, "iv": 4.8831, "open_interest": 0.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.0526, "vega": 0.002, "theta": -0.0323, "rho": 0.0001, "theo": 0.1057, "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": 0.975000023841858}, {"option": "CAPR261009P00015000", "bid": 3.6, "bid_size": 22.0, "ask": 8.5, "ask_size": 14.0, "iv": 1.589, "open_interest": 0.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.0526, "vega": 0.002, "theta": -0.0323, "rho": -0.0025, "theo": 6.1477, "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": "CAPR261009C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 13.0, "iv": 5.4651, "open_interest": 0.0, "volume": 0.0, "delta": 0.0834, "gamma": 0.0485, "vega": 0.0019, "theta": -0.0319, "rho": 0.0001, "theo": 0.1016, "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": 0.550000011920929}, {"option": "CAPR261009P00015500", "bid": 4.1, "bid_size": 18.0, "ask": 9.0, "ask_size": 13.0, "iv": 1.6843, "open_interest": 0.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0485, "vega": 0.0019, "theta": -0.0319, "rho": -0.0025, "theo": 6.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "CAPR261009C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 122.0, "iv": 5.1683, "open_interest": 100.0, "volume": 0.0, "delta": 0.0789, "gamma": 0.0449, "vega": 0.0018, "theta": -0.0314, "rho": 0.0001, "theo": 0.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T09:44:13", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CAPR261009P00016000", "bid": 4.5, "bid_size": 17.0, "ask": 9.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9191, "gamma": 0.045, "vega": 0.0018, "theta": -0.0315, "rho": -0.0026, "theo": 7.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "CAPR261009C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 12.0, "iv": 5.3011, "open_interest": 0.0, "volume": 0.0, "delta": 0.075, "gamma": 0.0419, "vega": 0.0017, "theta": -0.0311, "rho": 0.0001, "theo": 0.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CAPR261009P00016500", "bid": 5.1, "bid_size": 6.0, "ask": 9.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.042, "vega": 0.0017, "theta": -0.0311, "rho": -0.0026, "theo": 7.6357, "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": "CAPR261009C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 13.0, "iv": 5.428, "open_interest": 1.0, "volume": 0.0, "delta": 0.0715, "gamma": 0.0392, "vega": 0.0017, "theta": -0.0307, "rho": 0.0001, "theo": 0.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:58:28", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CAPR261009P00017000", "bid": 5.5, "bid_size": 22.0, "ask": 10.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.0393, "vega": 0.0017, "theta": -0.0308, "rho": -0.0025, "theo": 8.1325, "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": 7.90000009536743}, {"option": "CAPR261009C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 12.0, "iv": 7.8335, "open_interest": 0.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0348, "vega": 0.0016, "theta": -0.03, "rho": 0.0001, "theo": 0.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CAPR261009P00018000", "bid": 6.5, "bid_size": 14.0, "ask": 11.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.0349, "vega": 0.0016, "theta": -0.0302, "rho": -0.0025, "theo": 9.1269, "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": 9.25}, {"option": "CAPR261016C00001000", "bid": 5.9, "bid_size": 7.0, "ask": 9.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0006, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 7.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-25T11:07:18", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "CAPR261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 250.0, "iv": 5.6162, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0046, "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": "CAPR261016C00002000", "bid": 4.7, "bid_size": 6.0, "ask": 9.5, "ask_size": 9.0, "iv": 5.447, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0025, "vega": 0.0002, "theta": -0.003, "rho": 0.0001, "theo": 6.9713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-03T15:33:01", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "CAPR261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 138.0, "iv": 3.8219, "open_interest": 50.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0024, "vega": 0.0002, "theta": -0.0029, "rho": 0.0, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-24T09:30:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CAPR261016C00003000", "bid": 3.7, "bid_size": 6.0, "ask": 8.5, "ask_size": 14.0, "iv": 4.0383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0064, "vega": 0.0004, "theta": -0.0052, "rho": 0.0003, "theo": 5.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CAPR261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.8265, "open_interest": 24.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0061, "vega": 0.0005, "theta": -0.0049, "rho": 0.0, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-24T11:27:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CAPR261016C00004000", "bid": 2.75, "bid_size": 12.0, "ask": 7.5, "ask_size": 21.0, "iv": 3.2137, "open_interest": 10.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0137, "vega": 0.0009, "theta": -0.0077, "rho": 0.0005, "theo": 4.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.49, "last_trade_time": "2026-09-01T13:49:14", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CAPR261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0132, "vega": 0.0009, "theta": -0.0074, "rho": -0.0001, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-24T12:13:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAPR261016C00004500", "bid": 2.25, "bid_size": 12.0, "ask": 7.0, "ask_size": 16.0, "iv": 2.8122, "open_interest": 0.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0194, "vega": 0.0012, "theta": -0.0092, "rho": 0.0007, "theo": 4.5066, "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": 5.0}, {"option": "CAPR261016P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 12.0, "iv": 8.1104, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0188, "vega": 0.0012, "theta": -0.0089, "rho": -0.0001, "theo": 0.0511, "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": 1.47500002384186}, {"option": "CAPR261016C00005000", "bid": 1.8, "bid_size": 12.0, "ask": 6.5, "ask_size": 16.0, "iv": 2.5542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0272, "vega": 0.0015, "theta": -0.0109, "rho": 0.0008, "theo": 4.021, "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": 4.64999997615814}, {"option": "CAPR261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 87.0, "iv": 2.9209, "open_interest": 251.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0265, "vega": 0.0016, "theta": -0.0105, "rho": -0.0002, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-17T12:01:49", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CAPR261016C00005500", "bid": 1.55, "bid_size": 12.0, "ask": 6.0, "ask_size": 13.0, "iv": 2.6198, "open_interest": 0.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0378, "vega": 0.002, "theta": -0.0127, "rho": 0.0009, "theo": 3.5401, "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": 3.5}, {"option": "CAPR261016P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 3.1095, "open_interest": 0.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0369, "vega": 0.002, "theta": -0.0124, "rho": -0.0002, "theo": 0.0859, "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": 0.324999988079071}, {"option": "CAPR261016C00006000", "bid": 0.9, "bid_size": 49.0, "ask": 5.5, "ask_size": 68.0, "iv": 2.0619, "open_interest": 75.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0521, "vega": 0.0025, "theta": -0.0147, "rho": 0.0011, "theo": 3.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-09-18T15:31:23", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CAPR261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.4539, "open_interest": 612.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0511, "vega": 0.0026, "theta": -0.0144, "rho": -0.0003, "theo": 0.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T15:57:42", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CAPR261016C00006500", "bid": 0.7, "bid_size": 23.0, "ask": 4.9, "ask_size": 22.0, "iv": 2.008, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0713, "vega": 0.0032, "theta": -0.017, "rho": 0.0012, "theo": 2.6007, "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": 2.79999995231628}, {"option": "CAPR261016P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 84.0, "iv": 3.535, "open_interest": 10.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.0703, "vega": 0.0032, "theta": -0.0167, "rho": -0.0004, "theo": 0.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-28T09:49:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAPR261016C00007000", "bid": 1.8, "bid_size": 123.0, "ask": 2.65, "ask_size": 271.0, "iv": 1.5286, "open_interest": 390.0, "volume": 1.0, "delta": 0.8553, "gamma": 0.0965, "vega": 0.004, "theta": -0.0194, "rho": 0.0014, "theo": 2.1502, "change": -0.075, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-02T09:36:22", "percent_change": -3.22581, "prev_day_close": 2.32499998807907}, {"option": "CAPR261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 264.0, "iv": 1.2915, "open_interest": 224.0, "volume": 0.0, "delta": -0.1445, "gamma": 0.0955, "vega": 0.004, "theta": -0.0192, "rho": -0.0006, "theo": 0.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-01T10:32:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CAPR261016C00007500", "bid": 1.15, "bid_size": 61.0, "ask": 2.2, "ask_size": 34.0, "iv": 1.1399, "open_interest": 0.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.1281, "vega": 0.0049, "theta": -0.0219, "rho": 0.0014, "theo": 1.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CAPR261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 1.4479, "open_interest": 15.0, "volume": 0.0, "delta": -0.1981, "gamma": 0.127, "vega": 0.0049, "theta": -0.0217, "rho": -0.0008, "theo": 0.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-30T11:21:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAPR261016C00008000", "bid": 0.7, "bid_size": 331.0, "ask": 1.8, "ask_size": 251.0, "iv": 1.0109, "open_interest": 132.0, "volume": 0.0, "delta": 0.7283, "gamma": 0.1632, "vega": 0.0058, "theta": -0.0243, "rho": 0.0015, "theo": 1.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-30T12:28:27", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "CAPR261016P00008000", "bid": 0.15, "bid_size": 1169.0, "ask": 0.45, "ask_size": 126.0, "iv": 1.0159, "open_interest": 2190.0, "volume": 0.0, "delta": -0.2708, "gamma": 0.1622, "vega": 0.0058, "theta": -0.0242, "rho": -0.0011, "theo": 0.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-01T11:14:35", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "CAPR261016C00008500", "bid": 0.7, "bid_size": 27.0, "ask": 1.2, "ask_size": 71.0, "iv": 1.0287, "open_interest": 21.0, "volume": 14.0, "delta": 0.6357, "gamma": 0.1934, "vega": 0.0066, "theta": -0.0264, "rho": 0.0014, "theo": 0.9983, "change": -0.125, "open": 0.95, "high": 1.19, "low": 0.9, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-02T13:07:17", "percent_change": -11.1111, "prev_day_close": 1.125}, {"option": "CAPR261016P00008500", "bid": 0.4, "bid_size": 12.0, "ask": 0.8, "ask_size": 142.0, "iv": 1.1846, "open_interest": 106.0, "volume": 18.0, "delta": -0.363, "gamma": 0.1925, "vega": 0.0066, "theta": -0.0262, "rho": -0.0015, "theo": 0.5458, "change": 0.0, "open": 0.47, "high": 0.5, "low": 0.45, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-02T15:26:20", "percent_change": -2.98023e-06, "prev_day_close": 0.500000014901161}, {"option": "CAPR261016C00009000", "bid": 0.65, "bid_size": 100.0, "ask": 0.75, "ask_size": 30.0, "iv": 1.0331, "open_interest": 579.0, "volume": 259.0, "delta": 0.5328, "gamma": 0.2069, "vega": 0.007, "theta": -0.0276, "rho": 0.0012, "theo": 0.7394, "change": 0.025, "open": 0.83, "high": 0.85, "low": 0.7, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-02T15:55:31", "percent_change": 3.44828, "prev_day_close": 0.724999994039536}, {"option": "CAPR261016P00009000", "bid": 0.6, "bid_size": 75.0, "ask": 1.0, "ask_size": 138.0, "iv": 1.1082, "open_interest": 2254.0, "volume": 0.0, "delta": -0.4654, "gamma": 0.2061, "vega": 0.007, "theta": -0.0275, "rho": -0.0019, "theo": 0.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-30T12:32:24", "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "CAPR261016C00009500", "bid": 0.15, "bid_size": 243.0, "ask": 0.6, "ask_size": 2.0, "iv": 0.8471, "open_interest": 56.0, "volume": 8.0, "delta": 0.4363, "gamma": 0.2002, "vega": 0.0069, "theta": -0.0279, "rho": 0.0011, "theo": 0.5579, "change": -0.125, "open": 0.59, "high": 0.6, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-02T15:32:18", "percent_change": -20.0, "prev_day_close": 0.625}, {"option": "CAPR261016P00009500", "bid": 0.65, "bid_size": 71.0, "ask": 1.4, "ask_size": 75.0, "iv": 0.9983, "open_interest": 0.0, "volume": 0.0, "delta": -0.5616, "gamma": 0.1995, "vega": 0.0069, "theta": -0.0278, "rho": -0.0024, "theo": 1.105, "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": 0.924999982118606}, {"option": "CAPR261016C00010000", "bid": 0.35, "bid_size": 5.0, "ask": 0.65, "ask_size": 5.0, "iv": 1.2623, "open_interest": 4011.0, "volume": 1045.0, "delta": 0.3569, "gamma": 0.1812, "vega": 0.0065, "theta": -0.0275, "rho": 0.0009, "theo": 0.4362, "change": -0.05, "open": 0.5, "high": 0.55, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-02T15:55:14", "percent_change": -11.1111, "prev_day_close": 0.450000002980232}, {"option": "CAPR261016P00010000", "bid": 1.0, "bid_size": 63.0, "ask": 1.75, "ask_size": 62.0, "iv": 0.9971, "open_interest": 24.0, "volume": 0.0, "delta": -0.6407, "gamma": 0.1807, "vega": 0.0065, "theta": -0.0274, "rho": -0.0028, "theo": 1.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.87, "last_trade_time": "2026-09-18T15:17:05", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CAPR261016C00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 28.0, "iv": 0.9588, "open_interest": 5.0, "volume": 5.0, "delta": 0.2958, "gamma": 0.159, "vega": 0.0061, "theta": -0.0268, "rho": 0.0008, "theo": 0.3543, "change": -0.125, "open": 0.35, "high": 0.4, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-02T15:18:15", "percent_change": -23.8095, "prev_day_close": 0.524999991059303}, {"option": "CAPR261016P00010500", "bid": 0.4, "bid_size": 60.0, "ask": 2.35, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7016, "gamma": 0.1586, "vega": 0.006, "theta": -0.0267, "rho": -0.0031, "theo": 1.9003, "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": 1.87500005960464}, {"option": "CAPR261016C00011000", "bid": 0.1, "bid_size": 51.0, "ask": 0.3, "ask_size": 101.0, "iv": 1.1147, "open_interest": 1378.0, "volume": 55.0, "delta": 0.2495, "gamma": 0.1382, "vega": 0.0056, "theta": -0.0259, "rho": 0.0006, "theo": 0.2972, "change": -0.2, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-02T15:53:58", "percent_change": -44.4444, "prev_day_close": 0.449999995529652}, {"option": "CAPR261016P00011000", "bid": 1.6, "bid_size": 63.0, "ask": 2.75, "ask_size": 42.0, "iv": 0.9612, "open_interest": 12.0, "volume": 0.0, "delta": -0.7477, "gamma": 0.1379, "vega": 0.0056, "theta": -0.0258, "rho": -0.0034, "theo": 2.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-08-26T12:45:27", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "CAPR261016C00011500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 42.0, "iv": 1.8444, "open_interest": 0.0, "volume": 0.0, "delta": 0.2142, "gamma": 0.1203, "vega": 0.0051, "theta": -0.0249, "rho": 0.0006, "theo": 0.2558, "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": 0.474999994039536}, {"option": "CAPR261016P00011500", "bid": 1.8, "bid_size": 21.0, "ask": 3.4, "ask_size": 35.0, "iv": 0.8735, "open_interest": 0.0, "volume": 0.0, "delta": -0.783, "gamma": 0.1201, "vega": 0.0051, "theta": -0.0249, "rho": -0.0036, "theo": 2.8006, "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": 2.09999996423721}, {"option": "CAPR261016C00012000", "bid": 0.1, "bid_size": 20.0, "ask": 0.45, "ask_size": 93.0, "iv": 1.5442, "open_interest": 981.0, "volume": 20.0, "delta": 0.1868, "gamma": 0.1054, "vega": 0.0047, "theta": -0.024, "rho": 0.0005, "theo": 0.2246, "change": -0.075, "open": 0.08, "high": 0.15, "low": 0.08, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-02T15:54:18", "percent_change": -33.3333, "prev_day_close": 0.224999997764826}, {"option": "CAPR261016P00012000", "bid": 2.1, "bid_size": 41.0, "ask": 3.9, "ask_size": 19.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.1053, "vega": 0.0047, "theta": -0.024, "rho": -0.0038, "theo": 3.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.53, "last_trade_time": "2026-09-17T10:24:39", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "CAPR261016C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 87.0, "iv": 3.4331, "open_interest": 0.0, "volume": 0.0, "delta": 0.1651, "gamma": 0.093, "vega": 0.0043, "theta": -0.0232, "rho": 0.0004, "theo": 0.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAPR261016P00012500", "bid": 1.25, "bid_size": 20.0, "ask": 6.0, "ask_size": 15.0, "iv": 1.1833, "open_interest": 0.0, "volume": 0.0, "delta": -0.8321, "gamma": 0.093, "vega": 0.0043, "theta": -0.0232, "rho": -0.0039, "theo": 3.7439, "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": "CAPR261016C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 114.0, "iv": 1.4232, "open_interest": 216.0, "volume": 5.0, "delta": 0.1476, "gamma": 0.0828, "vega": 0.004, "theta": -0.0224, "rho": 0.0004, "theo": 0.1812, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T11:09:12", "percent_change": -20.0, "prev_day_close": 0.125}, {"option": "CAPR261016P00013000", "bid": 2.1, "bid_size": 21.0, "ask": 6.2, "ask_size": 20.0, "iv": 1.3695, "open_interest": 0.0, "volume": 0.0, "delta": -0.8496, "gamma": 0.0828, "vega": 0.004, "theta": -0.0224, "rho": -0.004, "theo": 4.2239, "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": 4.07500004768372}, {"option": "CAPR261016C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 83.0, "iv": 3.7078, "open_interest": 0.0, "volume": 0.0, "delta": 0.1333, "gamma": 0.0742, "vega": 0.0038, "theta": -0.0216, "rho": 0.0004, "theo": 0.1655, "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": "CAPR261016P00013500", "bid": 2.25, "bid_size": 23.0, "ask": 7.0, "ask_size": 15.0, "iv": 1.3826, "open_interest": 0.0, "volume": 0.0, "delta": -0.8639, "gamma": 0.0743, "vega": 0.0038, "theta": -0.0217, "rho": -0.0041, "theo": 4.7076, "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": 4.42500007152557}, {"option": "CAPR261016C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 193.0, "iv": 2.4507, "open_interest": 82.0, "volume": 0.0, "delta": 0.1214, "gamma": 0.067, "vega": 0.0035, "theta": -0.021, "rho": 0.0003, "theo": 0.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T14:07:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CAPR261016P00014000", "bid": 2.65, "bid_size": 12.0, "ask": 7.5, "ask_size": 20.0, "iv": 1.2358, "open_interest": 5.0, "volume": 0.0, "delta": -0.8758, "gamma": 0.0672, "vega": 0.0035, "theta": -0.021, "rho": -0.0041, "theo": 5.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-14T10:45:05", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "CAPR261016C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 83.0, "iv": 3.1918, "open_interest": 0.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.061, "vega": 0.0033, "theta": -0.0203, "rho": 0.0003, "theo": 0.1416, "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": "CAPR261016P00014500", "bid": 3.1, "bid_size": 22.0, "ask": 7.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8859, "gamma": 0.0612, "vega": 0.0033, "theta": -0.0204, "rho": -0.0041, "theo": 5.6821, "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": "CAPR261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 400.0, "iv": 2.0108, "open_interest": 1785.0, "volume": 25.0, "delta": 0.1029, "gamma": 0.0558, "vega": 0.0031, "theta": -0.0198, "rho": 0.0003, "theo": 0.1323, "change": -0.285, "open": 0.05, "high": 0.09, "low": 0.05, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-02T15:59:18", "percent_change": -76.0, "prev_day_close": 0.375}, {"option": "CAPR261016P00015000", "bid": 3.6, "bid_size": 25.0, "ask": 8.5, "ask_size": 20.0, "iv": 1.1612, "open_interest": 1.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.056, "vega": 0.0031, "theta": -0.0198, "rho": -0.0041, "theo": 6.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "CAPR261016C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 80.0, "iv": 3.4993, "open_interest": 0.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.0474, "vega": 0.0028, "theta": -0.0187, "rho": 0.0002, "theo": 0.1173, "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": "CAPR261016P00016000", "bid": 4.7, "bid_size": 17.0, "ask": 9.5, "ask_size": 17.0, "iv": 1.684, "open_interest": 0.0, "volume": 0.0, "delta": -0.9083, "gamma": 0.0477, "vega": 0.0028, "theta": -0.0188, "rho": -0.004, "theo": 7.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "CAPR261016C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 25.0, "iv": 4.7918, "open_interest": 0.0, "volume": 0.0, "delta": 0.0788, "gamma": 0.041, "vega": 0.0026, "theta": -0.0178, "rho": 0.0002, "theo": 0.1056, "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": "CAPR261016P00017000", "bid": 5.6, "bid_size": 17.0, "ask": 10.5, "ask_size": 14.0, "iv": 1.4255, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0414, "vega": 0.0026, "theta": -0.018, "rho": -0.004, "theo": 8.1437, "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": 7.90000009536743}, {"option": "CAPR261016C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 25.0, "iv": 4.6326, "open_interest": 0.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0361, "vega": 0.0023, "theta": -0.017, "rho": 0.0002, "theo": 0.0964, "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": "CAPR261016P00018000", "bid": 6.6, "bid_size": 19.0, "ask": 11.5, "ask_size": 14.0, "iv": 1.5421, "open_interest": 0.0, "volume": 0.0, "delta": -0.9274, "gamma": 0.0365, "vega": 0.0023, "theta": -0.0173, "rho": -0.0038, "theo": 9.1335, "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": 8.90000009536743}, {"option": "CAPR261016C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 82.0, "iv": 4.0019, "open_interest": 0.0, "volume": 0.0, "delta": 0.064, "gamma": 0.0321, "vega": 0.0022, "theta": -0.0164, "rho": 0.0002, "theo": 0.0889, "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": 0.975000023841858}, {"option": "CAPR261016P00019000", "bid": 7.6, "bid_size": 23.0, "ask": 12.5, "ask_size": 20.0, "iv": 1.6503, "open_interest": 0.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0326, "vega": 0.0022, "theta": -0.0166, "rho": -0.004, "theo": 10.1252, "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": 9.90000009536743}, {"option": "CAPR261016C00020000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 250.0, "iv": 2.36, "open_interest": 220.0, "volume": 9.0, "delta": 0.0586, "gamma": 0.0289, "vega": 0.002, "theta": -0.0158, "rho": 0.0002, "theo": 0.0826, "change": -0.035, "open": 0.1, "high": 0.1, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-02T10:13:21", "percent_change": -28.0, "prev_day_close": 0.125}, {"option": "CAPR261016P00020000", "bid": 8.7, "bid_size": 17.0, "ask": 13.5, "ask_size": 16.0, "iv": 2.1807, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0294, "vega": 0.002, "theta": -0.0161, "rho": -0.0039, "theo": 11.1182, "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": 11.6500000953674}, {"option": "CAPR261023C00001000", "bid": 5.6, "bid_size": 11.0, "ask": 10.5, "ask_size": 12.0, "iv": 6.2506, "open_interest": 22.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0011, "vega": 0.0001, "theta": -0.002, "rho": 0.0001, "theo": 7.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-28T14:07:04", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "CAPR261023P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 4.5854, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.0106, "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": "CAPR261023C00002000", "bid": 4.6, "bid_size": 11.0, "ask": 9.5, "ask_size": 8.0, "iv": 4.1956, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.004, "vega": 0.0005, "theta": -0.0042, "rho": 0.0004, "theo": 6.9641, "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": 7.04999995231628}, {"option": "CAPR261023P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 3.1197, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0037, "vega": 0.0005, "theta": -0.0038, "rho": -0.0001, "theo": 0.0268, "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": "CAPR261023C00003000", "bid": 3.6, "bid_size": 11.0, "ask": 8.5, "ask_size": 8.0, "iv": 3.1057, "open_interest": 1.0, "volume": 1.0, "delta": 0.9798, "gamma": 0.0091, "vega": 0.001, "theta": -0.0066, "rho": 0.0008, "theo": 5.9875, "change": -0.18, "open": 5.87, "high": 5.87, "low": 5.87, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-10-02T10:50:17", "percent_change": -2.97521, "prev_day_close": 6.04999995231628}, {"option": "CAPR261023P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 2.6019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0087, "vega": 0.001, "theta": -0.0063, "rho": -0.0001, "theo": 0.0515, "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": 0.0500000007450581}, {"option": "CAPR261023C00004000", "bid": 2.65, "bid_size": 22.0, "ask": 7.4, "ask_size": 21.0, "iv": 2.2256, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0178, "vega": 0.0017, "theta": -0.0095, "rho": 0.0012, "theo": 5.0245, "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": 5.25}, {"option": "CAPR261023P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 27.0, "iv": 6.6606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0174, "vega": 0.0018, "theta": -0.0092, "rho": -0.0002, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "CAPR261023C00005000", "bid": 1.7, "bid_size": 12.0, "ask": 6.5, "ask_size": 13.0, "iv": 1.9744, "open_interest": 0.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0322, "vega": 0.0028, "theta": -0.0128, "rho": 0.0015, "theo": 4.0824, "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": 4.29999995231628}, {"option": "CAPR261023P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 8.0, "iv": 5.6753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0318, "vega": 0.0028, "theta": -0.0126, "rho": -0.0004, "theo": 0.1466, "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": 0.574999988079071}, {"option": "CAPR261023C00006000", "bid": 1.0, "bid_size": 12.0, "ask": 5.5, "ask_size": 11.0, "iv": 1.8325, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0548, "vega": 0.0042, "theta": -0.0166, "rho": 0.0019, "theo": 3.176, "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": 3.44999998807907}, {"option": "CAPR261023P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 8.0, "iv": 4.5364, "open_interest": 1.0, "volume": 0.0, "delta": -0.1155, "gamma": 0.0544, "vega": 0.0042, "theta": -0.0165, "rho": -0.0007, "theo": 0.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-04T14:08:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAPR261023C00007000", "bid": 0.1, "bid_size": 12.0, "ask": 4.9, "ask_size": 12.0, "iv": 1.7406, "open_interest": 0.0, "volume": 0.0, "delta": 0.8065, "gamma": 0.0867, "vega": 0.0058, "theta": -0.0206, "rho": 0.0021, "theo": 2.3344, "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": 2.55000004917383}, {"option": "CAPR261023P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 5.0, "iv": 3.3143, "open_interest": 0.0, "volume": 0.0, "delta": -0.1919, "gamma": 0.0863, "vega": 0.0059, "theta": -0.0205, "rho": -0.0011, "theo": 0.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "CAPR261023C00008000", "bid": 0.05, "bid_size": 16.0, "ask": 4.9, "ask_size": 13.0, "iv": 2.472, "open_interest": 0.0, "volume": 0.0, "delta": 0.6926, "gamma": 0.1216, "vega": 0.0075, "theta": -0.0242, "rho": 0.0021, "theo": 1.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-30T09:30:00", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "CAPR261023P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 5.0, "iv": 3.4244, "open_interest": 0.0, "volume": 0.0, "delta": -0.3054, "gamma": 0.1213, "vega": 0.0075, "theta": -0.0242, "rho": -0.0018, "theo": 0.6737, "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": 0.574999988079071}, {"option": "CAPR261023C00009000", "bid": 0.55, "bid_size": 306.0, "ask": 1.1, "ask_size": 30.0, "iv": 0.9991, "open_interest": 157.0, "volume": 0.0, "delta": 0.5533, "gamma": 0.1412, "vega": 0.0085, "theta": -0.0265, "rho": 0.0019, "theo": 1.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-01T12:32:54", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "CAPR261023P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 6.0, "iv": 1.164, "open_interest": 2.0, "volume": 0.0, "delta": -0.4445, "gamma": 0.141, "vega": 0.0085, "theta": -0.0264, "rho": -0.0026, "theo": 1.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-09-18T15:48:13", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "CAPR261023C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 7.0, "iv": 1.0373, "open_interest": 51.0, "volume": 0.0, "delta": 0.4255, "gamma": 0.1361, "vega": 0.0084, "theta": -0.0269, "rho": 0.0015, "theo": 0.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-30T15:28:09", "percent_change": 0.0, "prev_day_close": 0.749999988824129}, {"option": "CAPR261023P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 5.0, "iv": 1.5077, "open_interest": 1.0, "volume": 0.0, "delta": -0.5721, "gamma": 0.1361, "vega": 0.0084, "theta": -0.0269, "rho": -0.0033, "theo": 1.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-09-10T10:21:38", "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "CAPR261023C00011000", "bid": 0.15, "bid_size": 39.0, "ask": 0.75, "ask_size": 18.0, "iv": 1.2801, "open_interest": 20.0, "volume": 0.0, "delta": 0.3309, "gamma": 0.1187, "vega": 0.0078, "theta": -0.0262, "rho": 0.0012, "theo": 0.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-01T13:48:50", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "CAPR261023P00011000", "bid": 0.3, "bid_size": 18.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.4033, "open_interest": 15.0, "volume": 0.0, "delta": -0.6669, "gamma": 0.1189, "vega": 0.0078, "theta": -0.0263, "rho": -0.0038, "theo": 2.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-09-24T12:31:17", "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "CAPR261023C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 11.0, "iv": 2.6285, "open_interest": 12.0, "volume": 0.0, "delta": 0.2654, "gamma": 0.1006, "vega": 0.007, "theta": -0.0252, "rho": 0.001, "theo": 0.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-30T15:00:31", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "CAPR261023P00012000", "bid": 1.0, "bid_size": 12.0, "ask": 5.5, "ask_size": 8.0, "iv": 1.1281, "open_interest": 1.0, "volume": 0.0, "delta": -0.7325, "gamma": 0.1008, "vega": 0.007, "theta": -0.0253, "rho": -0.0043, "theo": 3.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-30T10:45:26", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "CAPR261023C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 7.0, "iv": 2.3173, "open_interest": 0.0, "volume": 0.0, "delta": 0.2198, "gamma": 0.0853, "vega": 0.0063, "theta": -0.0241, "rho": 0.0008, "theo": 0.3588, "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": 0.574999988079071}, {"option": "CAPR261023P00013000", "bid": 2.0, "bid_size": 12.0, "ask": 6.5, "ask_size": 10.0, "iv": 1.3211, "open_interest": 0.0, "volume": 0.0, "delta": -0.7783, "gamma": 0.0856, "vega": 0.0063, "theta": -0.0242, "rho": -0.0046, "theo": 4.4119, "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": 4.02499997615814}, {"option": "CAPR261023C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 8.0, "iv": 3.7583, "open_interest": 0.0, "volume": 0.0, "delta": 0.1869, "gamma": 0.0731, "vega": 0.0057, "theta": -0.023, "rho": 0.0007, "theo": 0.3068, "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": 0.574999988079071}, {"option": "CAPR261023P00014000", "bid": 2.8, "bid_size": 12.0, "ask": 7.5, "ask_size": 11.0, "iv": 1.2502, "open_interest": 0.0, "volume": 0.0, "delta": -0.8113, "gamma": 0.0735, "vega": 0.0057, "theta": -0.0232, "rho": -0.0048, "theo": 5.3584, "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": 5.02500009536743}, {"option": "CAPR261023C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 7.0, "iv": 2.5681, "open_interest": 0.0, "volume": 0.0, "delta": 0.1625, "gamma": 0.0635, "vega": 0.0052, "theta": -0.0221, "rho": 0.0006, "theo": 0.269, "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": 0.674999976530671}, {"option": "CAPR261023P00015000", "bid": 3.7, "bid_size": 11.0, "ask": 7.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.836, "gamma": 0.064, "vega": 0.0052, "theta": -0.0222, "rho": -0.0049, "theo": 6.3193, "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": 5.54999995231628}, {"option": "CAPR261023C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 7.0, "iv": 2.5896, "open_interest": 0.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.0559, "vega": 0.0048, "theta": -0.0212, "rho": 0.0005, "theo": 0.2404, "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": 0.574999988079071}, {"option": "CAPR261023P00016000", "bid": 4.6, "bid_size": 14.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8549, "gamma": 0.0565, "vega": 0.0048, "theta": -0.0214, "rho": -0.0052, "theo": 7.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "CAPR261023C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 2.7339, "open_interest": 4.0, "volume": 0.0, "delta": 0.129, "gamma": 0.0498, "vega": 0.0045, "theta": -0.0205, "rho": 0.0005, "theo": 0.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-23T09:30:01", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CAPR261023P00017000", "bid": 5.6, "bid_size": 14.0, "ask": 10.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8699, "gamma": 0.0504, "vega": 0.0045, "theta": -0.0207, "rho": -0.0053, "theo": 8.2658, "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": 7.5}, {"option": "CAPR261023C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 10.0, "iv": 2.8665, "open_interest": 2.0, "volume": 0.0, "delta": 0.1172, "gamma": 0.0448, "vega": 0.0042, "theta": -0.0198, "rho": 0.0004, "theo": 0.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-30T12:21:43", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CAPR261023P00018000", "bid": 6.5, "bid_size": 11.0, "ask": 10.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.882, "gamma": 0.0455, "vega": 0.0042, "theta": -0.0201, "rho": -0.0055, "theo": 9.2468, "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": 8.59999990463257}, {"option": "CAPR261030C00001000", "bid": 5.6, "bid_size": 7.0, "ask": 10.5, "ask_size": 13.0, "iv": 5.1624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0014, "rho": 0.0002, "theo": 7.9695, "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": "CAPR261030P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 3.9763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.001, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0094, "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": "CAPR261030C00002000", "bid": 4.6, "bid_size": 7.0, "ask": 9.5, "ask_size": 13.0, "iv": 3.4711, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.004, "vega": 0.0006, "theta": -0.0033, "rho": 0.0006, "theo": 6.9865, "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": 7.15000009536743}, {"option": "CAPR261030P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.7068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0038, "vega": 0.0006, "theta": -0.0031, "rho": -0.0001, "theo": 0.0286, "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": "CAPR261030C00003000", "bid": 3.6, "bid_size": 12.0, "ask": 8.5, "ask_size": 15.0, "iv": 2.5661, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0095, "vega": 0.0013, "theta": -0.0057, "rho": 0.0012, "theo": 6.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "CAPR261030P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0092, "vega": 0.0013, "theta": -0.0055, "rho": -0.0002, "theo": 0.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAPR261030C00004000", "bid": 2.7, "bid_size": 12.0, "ask": 7.5, "ask_size": 14.0, "iv": 2.1633, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0187, "vega": 0.0023, "theta": -0.0087, "rho": 0.0017, "theo": 5.0751, "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": 5.25}, {"option": "CAPR261030P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 6.0176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0184, "vega": 0.0023, "theta": -0.0085, "rho": -0.0004, "theo": 0.1171, "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": 0.574999988079071}, {"option": "CAPR261030C00005000", "bid": 1.8, "bid_size": 12.0, "ask": 6.5, "ask_size": 11.0, "iv": 1.7922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.033, "vega": 0.0037, "theta": -0.0122, "rho": 0.0022, "theo": 4.1658, "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": 4.29999995231628}, {"option": "CAPR261030P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 4.8319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0327, "vega": 0.0037, "theta": -0.0121, "rho": -0.0007, "theo": 0.2066, "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": 0.675000011920929}, {"option": "CAPR261030C00006000", "bid": 1.0, "bid_size": 12.0, "ask": 5.5, "ask_size": 10.0, "iv": 1.5463, "open_interest": 0.0, "volume": 0.0, "delta": 0.863, "gamma": 0.0526, "vega": 0.0054, "theta": -0.0161, "rho": 0.0026, "theo": 3.3114, "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": 3.32500004768372}, {"option": "CAPR261030P00006000", "bid": 0.1, "bid_size": 1.0, "ask": 1.55, "ask_size": 21.0, "iv": 2.4537, "open_interest": 10.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0524, "vega": 0.0054, "theta": -0.016, "rho": -0.0011, "theo": 0.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-01T11:30:12", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "CAPR261030C00007000", "bid": 0.5, "bid_size": 12.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.754, "open_interest": 0.0, "volume": 0.0, "delta": 0.7849, "gamma": 0.0759, "vega": 0.0072, "theta": -0.02, "rho": 0.0028, "theo": 2.542, "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": 2.82500004768372}, {"option": "CAPR261030P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 5.0, "iv": 3.5385, "open_interest": 0.0, "volume": 0.0, "delta": -0.2131, "gamma": 0.0757, "vega": 0.0072, "theta": -0.0199, "rho": -0.0017, "theo": 0.5788, "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": 0.975000023841858}, {"option": "CAPR261030C00008000", "bid": 0.1, "bid_size": 87.0, "ask": 4.9, "ask_size": 53.0, "iv": 2.1502, "open_interest": 2.0, "volume": 0.0, "delta": 0.685, "gamma": 0.0971, "vega": 0.0088, "theta": -0.0231, "rho": 0.0028, "theo": 1.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-24T13:50:45", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CAPR261030P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 23.0, "iv": 2.7436, "open_interest": 0.0, "volume": 0.0, "delta": -0.3128, "gamma": 0.0971, "vega": 0.0088, "theta": -0.0231, "rho": -0.0025, "theo": 0.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "CAPR261030C00009000", "bid": 0.6, "bid_size": 304.0, "ask": 1.15, "ask_size": 30.0, "iv": 0.9016, "open_interest": 74.0, "volume": 7.0, "delta": 0.5751, "gamma": 0.1094, "vega": 0.0097, "theta": -0.025, "rho": 0.0026, "theo": 1.3933, "change": -0.475, "open": 1.35, "high": 1.35, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-02T14:51:32", "percent_change": -38.7755, "prev_day_close": 1.22499999403954}, {"option": "CAPR261030P00009000", "bid": 0.35, "bid_size": 112.0, "ask": 1.8, "ask_size": 50.0, "iv": 1.0729, "open_interest": 13.0, "volume": 15.0, "delta": -0.4228, "gamma": 0.1095, "vega": 0.0097, "theta": -0.025, "rho": -0.0034, "theo": 1.4252, "change": 0.0, "open": 1.22, "high": 1.3, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-02T12:21:47", "percent_change": -2.16744e-06, "prev_day_close": 1.10000002384186}, {"option": "CAPR261030C00010000", "bid": 0.7, "bid_size": 1.0, "ask": 0.95, "ask_size": 91.0, "iv": 1.2254, "open_interest": 46.0, "volume": 20.0, "delta": 0.4717, "gamma": 0.1104, "vega": 0.0099, "theta": -0.0255, "rho": 0.0022, "theo": 1.0366, "change": 0.05, "open": 1.0, "high": 1.0, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-02T15:36:45", "percent_change": 6.66667, "prev_day_close": 0.75}, {"option": "CAPR261030P00010000", "bid": 0.05, "bid_size": 114.0, "ask": 3.0, "ask_size": 58.0, "iv": 0.8828, "open_interest": 1.0, "volume": 0.0, "delta": -0.5263, "gamma": 0.1106, "vega": 0.0099, "theta": -0.0256, "rho": -0.0042, "theo": 2.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-10T09:47:35", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "CAPR261030C00011000", "bid": 0.25, "bid_size": 49.0, "ask": 0.7, "ask_size": 85.0, "iv": 1.128, "open_interest": 38.0, "volume": 1.0, "delta": 0.3856, "gamma": 0.1036, "vega": 0.0095, "theta": -0.0251, "rho": 0.0019, "theo": 0.7932, "change": 0.125, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-02T15:59:44", "percent_change": 21.7391, "prev_day_close": 0.574999988079071}, {"option": "CAPR261030P00011000", "bid": 0.5, "bid_size": 61.0, "ask": 4.6, "ask_size": 20.0, "iv": 1.182, "open_interest": 2.0, "volume": 0.0, "delta": -0.6127, "gamma": 0.1039, "vega": 0.0095, "theta": -0.0252, "rho": -0.0049, "theo": 2.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-09-30T09:57:15", "percent_change": 0.0, "prev_day_close": 2.64999994635582}, {"option": "CAPR261030C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 18.0, "iv": 1.5499, "open_interest": 1.0, "volume": 0.0, "delta": 0.3182, "gamma": 0.0935, "vega": 0.0088, "theta": -0.0241, "rho": 0.0016, "theo": 0.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAPR261030P00012000", "bid": 1.3, "bid_size": 18.0, "ask": 6.0, "ask_size": 9.0, "iv": 1.5214, "open_interest": 0.0, "volume": 0.0, "delta": -0.6803, "gamma": 0.094, "vega": 0.0088, "theta": -0.0242, "rho": -0.0055, "theo": 3.6527, "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": 3.57500004768372}, {"option": "CAPR261030C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 18.0, "iv": 2.317, "open_interest": 3.0, "volume": 0.0, "delta": 0.2668, "gamma": 0.0831, "vega": 0.0081, "theta": -0.0229, "rho": 0.0013, "theo": 0.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-01T11:29:43", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CAPR261030P00013000", "bid": 2.0, "bid_size": 12.0, "ask": 6.5, "ask_size": 8.0, "iv": 1.1852, "open_interest": 0.0, "volume": 0.0, "delta": -0.732, "gamma": 0.0836, "vega": 0.0081, "theta": -0.0231, "rho": -0.006, "theo": 4.5355, "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": 4.22500002384186}, {"option": "CAPR261030C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 5.0, "iv": 2.7069, "open_interest": 2.0, "volume": 0.0, "delta": 0.2274, "gamma": 0.0736, "vega": 0.0075, "theta": -0.0217, "rho": 0.0012, "theo": 0.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAPR261030P00014000", "bid": 3.0, "bid_size": 12.0, "ask": 7.5, "ask_size": 11.0, "iv": 1.3364, "open_interest": 0.0, "volume": 0.0, "delta": -0.7717, "gamma": 0.0742, "vega": 0.0074, "theta": -0.0219, "rho": -0.0063, "theo": 5.451, "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": 5.34999990463257}, {"option": "CAPR261030C00015000", "bid": 0.05, "bid_size": 1.0, "ask": 1.45, "ask_size": 4.0, "iv": 1.5082, "open_interest": 9.0, "volume": 0.0, "delta": 0.1969, "gamma": 0.0653, "vega": 0.0068, "theta": -0.0206, "rho": 0.001, "theo": 0.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-23T10:42:27", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "CAPR261030P00015000", "bid": 3.6, "bid_size": 19.0, "ask": 8.5, "ask_size": 14.0, "iv": 0.9202, "open_interest": 0.0, "volume": 0.0, "delta": -0.8025, "gamma": 0.066, "vega": 0.0068, "theta": -0.0208, "rho": -0.0067, "theo": 6.388, "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": "CAPR261030C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 13.0, "iv": 4.0636, "open_interest": 1.0, "volume": 0.0, "delta": 0.1728, "gamma": 0.0583, "vega": 0.0063, "theta": -0.0196, "rho": 0.0009, "theo": 0.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAPR261030P00016000", "bid": 4.6, "bid_size": 13.0, "ask": 9.5, "ask_size": 17.0, "iv": 1.0172, "open_interest": 0.0, "volume": 0.0, "delta": -0.8268, "gamma": 0.0591, "vega": 0.0063, "theta": -0.0198, "rho": -0.0069, "theo": 7.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "CAPR261030C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 18.0, "iv": 2.3906, "open_interest": 0.0, "volume": 0.0, "delta": 0.1536, "gamma": 0.0524, "vega": 0.0058, "theta": -0.0186, "rho": 0.0008, "theo": 0.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CAPR261030P00017000", "bid": 5.6, "bid_size": 23.0, "ask": 10.5, "ask_size": 17.0, "iv": 1.1072, "open_interest": 0.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.0532, "vega": 0.0058, "theta": -0.0189, "rho": -0.0071, "theo": 8.3018, "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": 7.94999980926514}, {"option": "CAPR261030C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 91.0, "iv": 3.2731, "open_interest": 30.0, "volume": 5.0, "delta": 0.1379, "gamma": 0.0474, "vega": 0.0054, "theta": -0.0178, "rho": 0.0007, "theo": 0.2555, "change": -0.55, "open": 0.22, "high": 0.3, "low": 0.22, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-02T10:32:59", "percent_change": -64.7059, "prev_day_close": 0.850000023841858}, {"option": "CAPR261030P00018000", "bid": 7.7, "bid_size": 18.0, "ask": 11.5, "ask_size": 16.0, "iv": 2.3596, "open_interest": 1.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0482, "vega": 0.0054, "theta": -0.0181, "rho": -0.0073, "theo": 9.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-09-23T14:13:38", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "CAPR261106C00001000", "bid": 5.6, "bid_size": 6.0, "ask": 10.5, "ask_size": 13.0, "iv": 4.5053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0006, "rho": 0.0004, "theo": 7.9693, "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": "CAPR261106P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 3.5586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0048, "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": "CAPR261106C00002000", "bid": 4.6, "bid_size": 6.0, "ask": 9.5, "ask_size": 13.0, "iv": 3.0191, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0034, "vega": 0.0006, "theta": -0.0021, "rho": 0.0015, "theo": 6.9894, "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": 7.15000009536743}, {"option": "CAPR261106P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.4237, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0034, "vega": 0.0006, "theta": -0.002, "rho": -0.0001, "theo": 0.0224, "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": "CAPR261106C00003000", "bid": 3.6, "bid_size": 4.0, "ask": 8.5, "ask_size": 13.0, "iv": 2.219, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0092, "vega": 0.0015, "theta": -0.0045, "rho": 0.0025, "theo": 6.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999997615814}, {"option": "CAPR261106P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 8.0, "iv": 7.5088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0092, "vega": 0.0015, "theta": -0.0045, "rho": -0.0002, "theo": 0.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CAPR261106C00004000", "bid": 2.7, "bid_size": 12.0, "ask": 7.5, "ask_size": 14.0, "iv": 1.8773, "open_interest": 0.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.019, "vega": 0.0028, "theta": -0.0078, "rho": 0.0033, "theo": 5.1164, "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": 5.25}, {"option": "CAPR261106P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 9.0, "iv": 5.3876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.019, "vega": 0.0028, "theta": -0.0078, "rho": -0.0005, "theo": 0.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CAPR261106C00005000", "bid": 2.05, "bid_size": 12.0, "ask": 5.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.0328, "vega": 0.0046, "theta": -0.0118, "rho": 0.0038, "theo": 4.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CAPR261106P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 9.0, "iv": 3.5487, "open_interest": 0.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0329, "vega": 0.0046, "theta": -0.0118, "rho": -0.001, "theo": 0.2768, "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": 0.675000011920929}, {"option": "CAPR261106C00006000", "bid": 1.2, "bid_size": 12.0, "ask": 5.5, "ask_size": 10.0, "iv": 1.5206, "open_interest": 0.0, "volume": 0.0, "delta": 0.8471, "gamma": 0.0492, "vega": 0.0065, "theta": -0.016, "rho": 0.0041, "theo": 3.4729, "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": 3.17500007152557}, {"option": "CAPR261106P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 8.0, "iv": 2.4425, "open_interest": 0.0, "volume": 0.0, "delta": -0.1523, "gamma": 0.0493, "vega": 0.0066, "theta": -0.0161, "rho": -0.0016, "theo": 0.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAPR261106C00007000", "bid": 0.4, "bid_size": 105.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.4864, "open_interest": 1.0, "volume": 0.0, "delta": 0.7718, "gamma": 0.0655, "vega": 0.0084, "theta": -0.0199, "rho": 0.0041, "theo": 2.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-28T09:30:01", "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "CAPR261106P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 8.0, "iv": 2.8764, "open_interest": 0.0, "volume": 0.0, "delta": -0.2278, "gamma": 0.0656, "vega": 0.0084, "theta": -0.0199, "rho": -0.0024, "theo": 0.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "CAPR261106C00008000", "bid": 0.05, "bid_size": 129.0, "ask": 4.1, "ask_size": 155.0, "iv": 1.4742, "open_interest": 3.0, "volume": 0.0, "delta": 0.6864, "gamma": 0.0787, "vega": 0.0098, "theta": -0.0228, "rho": 0.0039, "theo": 2.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-28T09:30:01", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "CAPR261106P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 9.0, "iv": 2.2549, "open_interest": 4.0, "volume": 0.0, "delta": -0.3134, "gamma": 0.0789, "vega": 0.0099, "theta": -0.0229, "rho": -0.0034, "theo": 1.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-09-24T13:36:07", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CAPR261106C00009000", "bid": 0.05, "bid_size": 139.0, "ask": 2.7, "ask_size": 149.0, "iv": 1.25, "open_interest": 3.0, "volume": 0.0, "delta": 0.5982, "gamma": 0.0869, "vega": 0.0107, "theta": -0.0246, "rho": 0.0036, "theo": 1.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-09-30T11:52:25", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CAPR261106P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 8.0, "iv": 1.6841, "open_interest": 4.0, "volume": 0.0, "delta": -0.402, "gamma": 0.0873, "vega": 0.0107, "theta": -0.0247, "rho": -0.0043, "theo": 1.7508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-24T15:08:13", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CAPR261106C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 17.0, "iv": 1.0394, "open_interest": 169.0, "volume": 0.0, "delta": 0.514, "gamma": 0.0899, "vega": 0.0111, "theta": -0.0252, "rho": 0.0032, "theo": 1.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-30T12:13:33", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CAPR261106P00010000", "bid": 0.05, "bid_size": 14.0, "ask": 4.5, "ask_size": 12.0, "iv": 1.4893, "open_interest": 0.0, "volume": 0.0, "delta": -0.4866, "gamma": 0.0904, "vega": 0.0111, "theta": -0.0253, "rho": -0.0053, "theo": 2.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CAPR261106C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 8.0, "iv": 1.2214, "open_interest": 7.0, "volume": 0.0, "delta": 0.4383, "gamma": 0.0886, "vega": 0.0109, "theta": -0.025, "rho": 0.0028, "theo": 1.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-30T12:26:25", "percent_change": 0.0, "prev_day_close": 0.874999977648258}, {"option": "CAPR261106P00011000", "bid": 0.6, "bid_size": 16.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.8084, "open_interest": 0.0, "volume": 0.0, "delta": -0.5627, "gamma": 0.0891, "vega": 0.0109, "theta": -0.0251, "rho": -0.0061, "theo": 3.098, "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": 2.27500003576279}, {"option": "CAPR261106C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 110.0, "iv": 1.8546, "open_interest": 0.0, "volume": 0.0, "delta": 0.373, "gamma": 0.0844, "vega": 0.0105, "theta": -0.0241, "rho": 0.0024, "theo": 0.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CAPR261106P00012000", "bid": 1.5, "bid_size": 17.0, "ask": 6.0, "ask_size": 6.0, "iv": 1.4769, "open_interest": 6.0, "volume": 0.0, "delta": -0.6284, "gamma": 0.085, "vega": 0.0105, "theta": -0.0243, "rho": -0.0068, "theo": 3.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-09-30T11:42:09", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "CAPR261106C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 101.0, "iv": 2.4523, "open_interest": 0.0, "volume": 0.0, "delta": 0.3181, "gamma": 0.0786, "vega": 0.0099, "theta": -0.0229, "rho": 0.0021, "theo": 0.7184, "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": "CAPR261106P00013000", "bid": 2.2, "bid_size": 12.0, "ask": 7.0, "ask_size": 15.0, "iv": 1.5016, "open_interest": 0.0, "volume": 0.0, "delta": -0.6838, "gamma": 0.0794, "vega": 0.0098, "theta": -0.0231, "rho": -0.0074, "theo": 4.7156, "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": 4.64999997615814}, {"option": "CAPR261106C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 94.0, "iv": 2.2476, "open_interest": 0.0, "volume": 0.0, "delta": 0.2725, "gamma": 0.0722, "vega": 0.0092, "theta": -0.0215, "rho": 0.0018, "theo": 0.5929, "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": "CAPR261106P00014000", "bid": 3.0, "bid_size": 12.0, "ask": 7.5, "ask_size": 11.0, "iv": 1.2219, "open_interest": 0.0, "volume": 0.0, "delta": -0.7299, "gamma": 0.0731, "vega": 0.0091, "theta": -0.0218, "rho": -0.0078, "theo": 5.5884, "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": 5.14999985694885}, {"option": "CAPR261106C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 125.0, "iv": 2.3684, "open_interest": 10.0, "volume": 0.0, "delta": 0.235, "gamma": 0.0659, "vega": 0.0085, "theta": -0.0201, "rho": 0.0016, "theo": 0.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-29T12:18:14", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CAPR261106P00015000", "bid": 3.7, "bid_size": 11.0, "ask": 8.5, "ask_size": 10.0, "iv": 1.0556, "open_interest": 0.0, "volume": 0.0, "delta": -0.7679, "gamma": 0.0668, "vega": 0.0084, "theta": -0.0204, "rho": -0.0083, "theo": 6.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "CAPR261106C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 9.0, "iv": 3.0796, "open_interest": 0.0, "volume": 0.0, "delta": 0.204, "gamma": 0.0598, "vega": 0.0078, "theta": -0.0188, "rho": 0.0014, "theo": 0.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "CAPR261106P00016000", "bid": 4.6, "bid_size": 20.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.9657, "open_interest": 0.0, "volume": 0.0, "delta": -0.7994, "gamma": 0.0609, "vega": 0.0077, "theta": -0.0191, "rho": -0.0085, "theo": 7.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "CAPR261106C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 8.0, "iv": 3.1096, "open_interest": 3.0, "volume": 0.0, "delta": 0.1783, "gamma": 0.0543, "vega": 0.0072, "theta": -0.0175, "rho": 0.0012, "theo": 0.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-30T11:52:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAPR261106P00017000", "bid": 5.6, "bid_size": 6.0, "ask": 9.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.8255, "gamma": 0.0554, "vega": 0.0071, "theta": -0.0178, "rho": -0.0086, "theo": 8.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-09-24T15:08:13", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "CAPR261106C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 9.0, "iv": 2.5258, "open_interest": 0.0, "volume": 0.0, "delta": 0.157, "gamma": 0.0493, "vega": 0.0066, "theta": -0.0163, "rho": 0.0011, "theo": 0.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAPR261106P00018000", "bid": 6.6, "bid_size": 19.0, "ask": 11.5, "ask_size": 12.0, "iv": 1.1261, "open_interest": 0.0, "volume": 0.0, "delta": -0.8473, "gamma": 0.0505, "vega": 0.0065, "theta": -0.0167, "rho": -0.0088, "theo": 9.3021, "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": 9.55000019073486}, {"option": "CAPR261113C00002000", "bid": 4.7, "bid_size": 1.0, "ask": 9.5, "ask_size": 1.0, "iv": 2.9622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.005, "vega": 0.0012, "theta": -0.0035, "rho": 0.0021, "theo": 7.0442, "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": 7.20000004768372}, {"option": "CAPR261113P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.005, "vega": 0.0012, "theta": -0.0035, "rho": -0.0002, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAPR261113C00003000", "bid": 3.7, "bid_size": 1.0, "ask": 8.5, "ask_size": 6.0, "iv": 2.1753, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0115, "vega": 0.0025, "theta": -0.0069, "rho": 0.0029, "theo": 6.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CAPR261113P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0115, "vega": 0.0025, "theta": -0.0069, "rho": -0.0005, "theo": 0.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAPR261113C00004000", "bid": 2.8, "bid_size": 10.0, "ask": 7.5, "ask_size": 6.0, "iv": 1.8092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0205, "vega": 0.0042, "theta": -0.0109, "rho": 0.0036, "theo": 5.294, "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": 5.25}, {"option": "CAPR261113P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 6.5563, "open_interest": 0.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0206, "vega": 0.0042, "theta": -0.0109, "rho": -0.001, "theo": 0.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAPR261113C00005000", "bid": 2.0, "bid_size": 10.0, "ask": 6.5, "ask_size": 6.0, "iv": 1.5971, "open_interest": 0.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.031, "vega": 0.006, "theta": -0.015, "rho": 0.004, "theo": 4.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "CAPR261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 5.0779, "open_interest": 0.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0311, "vega": 0.006, "theta": -0.0151, "rho": -0.0017, "theo": 0.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAPR261113C00006000", "bid": 1.4, "bid_size": 10.0, "ask": 5.5, "ask_size": 6.0, "iv": 1.5058, "open_interest": 0.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.0417, "vega": 0.0078, "theta": -0.019, "rho": 0.0042, "theo": 3.8426, "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": 3.39999997615814}, {"option": "CAPR261113P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 4.0689, "open_interest": 0.0, "volume": 0.0, "delta": -0.1751, "gamma": 0.0418, "vega": 0.0079, "theta": -0.019, "rho": -0.0025, "theo": 0.8367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAPR261113C00007000", "bid": 0.55, "bid_size": 15.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.4199, "open_interest": 1.0, "volume": 0.0, "delta": 0.7658, "gamma": 0.0511, "vega": 0.0094, "theta": -0.0223, "rho": 0.0042, "theo": 3.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-01T09:30:01", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "CAPR261113P00007000", "bid": 0.3, "bid_size": 1.0, "ask": 4.9, "ask_size": 10.0, "iv": 3.459, "open_interest": 1.0, "volume": 0.0, "delta": -0.2383, "gamma": 0.0513, "vega": 0.0094, "theta": -0.0224, "rho": -0.0034, "theo": 1.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-01T09:30:01", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "CAPR261113C00008000", "bid": 0.4, "bid_size": 15.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.9122, "open_interest": 4.0, "volume": 0.0, "delta": 0.7001, "gamma": 0.0586, "vega": 0.0106, "theta": -0.0249, "rho": 0.0041, "theo": 2.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-10-01T12:49:31", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "CAPR261113P00008000", "bid": 0.05, "bid_size": 1.0, "ask": 4.0, "ask_size": 5.0, "iv": 2.4467, "open_interest": 1.0, "volume": 0.0, "delta": -0.3044, "gamma": 0.0589, "vega": 0.0107, "theta": -0.025, "rho": -0.0044, "theo": 1.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 2.3999999165535}, {"option": "CAPR261113C00009000", "bid": 0.9, "bid_size": 10.0, "ask": 4.9, "ask_size": 31.0, "iv": 2.4472, "open_interest": 1.0, "volume": 2.0, "delta": 0.6351, "gamma": 0.0636, "vega": 0.0115, "theta": -0.0267, "rho": 0.0039, "theo": 2.332, "change": 0.42, "open": 3.46, "high": 3.46, "low": 3.42, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-10-02T10:49:10", "percent_change": 14.0, "prev_day_close": 3.00000005960464}, {"option": "CAPR261113P00009000", "bid": 0.3, "bid_size": 10.0, "ask": 4.9, "ask_size": 4.0, "iv": 2.1954, "open_interest": 1.0, "volume": 0.0, "delta": -0.3697, "gamma": 0.064, "vega": 0.0115, "theta": -0.0268, "rho": -0.0054, "theo": 2.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-01T09:30:01", "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "CAPR261113C00010000", "bid": 0.3, "bid_size": 10.0, "ask": 1.65, "ask_size": 4.0, "iv": 1.1056, "open_interest": 1.0, "volume": 0.0, "delta": 0.5734, "gamma": 0.0664, "vega": 0.012, "theta": -0.0277, "rho": 0.0037, "theo": 1.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-10-01T10:19:21", "percent_change": 0.0, "prev_day_close": 2.4499998986721}, {"option": "CAPR261113P00010000", "bid": 0.45, "bid_size": 11.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.699, "open_interest": 0.0, "volume": 0.0, "delta": -0.4318, "gamma": 0.0669, "vega": 0.012, "theta": -0.0279, "rho": -0.0063, "theo": 2.9665, "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": 3.15000003576279}, {"option": "CAPR261113C00011000", "bid": 0.1, "bid_size": 10.0, "ask": 4.9, "ask_size": 10.0, "iv": 2.6058, "open_interest": 1.0, "volume": 0.0, "delta": 0.5167, "gamma": 0.0673, "vega": 0.0122, "theta": -0.0282, "rho": 0.0034, "theo": 1.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-01T09:30:01", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CAPR261113P00011000", "bid": 0.9, "bid_size": 10.0, "ask": 5.4, "ask_size": 4.0, "iv": 1.506, "open_interest": 0.0, "volume": 0.0, "delta": -0.4889, "gamma": 0.0679, "vega": 0.0121, "theta": -0.0284, "rho": -0.0073, "theo": 3.6804, "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": 2.80000004172325}, {"option": "CAPR261113C00012000", "bid": 0.05, "bid_size": 10.0, "ask": 4.9, "ask_size": 11.0, "iv": 2.7811, "open_interest": 1.0, "volume": 0.0, "delta": 0.4656, "gamma": 0.0668, "vega": 0.0121, "theta": -0.0282, "rho": 0.0031, "theo": 1.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "CAPR261113P00012000", "bid": 1.45, "bid_size": 15.0, "ask": 6.0, "ask_size": 6.0, "iv": 1.3372, "open_interest": 0.0, "volume": 0.0, "delta": -0.5404, "gamma": 0.0674, "vega": 0.0121, "theta": -0.0284, "rho": -0.0081, "theo": 4.4459, "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": 3.65000003576279}, {"option": "CAPR261113C00013000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 11.0, "iv": 2.9518, "open_interest": 1.0, "volume": 62.0, "delta": 0.4201, "gamma": 0.0653, "vega": 0.0119, "theta": -0.0278, "rho": 0.0029, "theo": 1.2807, "change": -1.465, "open": 1.0, "high": 1.01, "low": 1.0, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-10-02T12:10:41", "percent_change": -59.1919, "prev_day_close": 2.47500004805624}, {"option": "CAPR261113P00013000", "bid": 2.3, "bid_size": 15.0, "ask": 7.0, "ask_size": 6.0, "iv": 1.431, "open_interest": 0.0, "volume": 0.0, "delta": -0.5863, "gamma": 0.0659, "vega": 0.0118, "theta": -0.0281, "rho": -0.0088, "theo": 5.253, "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": 4.60000002384186}, {"option": "CAPR261113C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 3.0818, "open_interest": 0.0, "volume": 0.0, "delta": 0.3801, "gamma": 0.0631, "vega": 0.0116, "theta": -0.0272, "rho": 0.0026, "theo": 1.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAPR261113P00014000", "bid": 3.1, "bid_size": 15.0, "ask": 7.8, "ask_size": 4.0, "iv": 1.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.6267, "gamma": 0.0638, "vega": 0.0115, "theta": -0.0276, "rho": -0.0096, "theo": 6.0936, "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": 5.45000004768372}, {"option": "CAPR261113C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 3.2168, "open_interest": 0.0, "volume": 0.0, "delta": 0.345, "gamma": 0.0605, "vega": 0.0112, "theta": -0.0265, "rho": 0.0024, "theo": 0.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAPR261113P00015000", "bid": 4.2, "bid_size": 10.0, "ask": 8.5, "ask_size": 6.0, "iv": 1.3732, "open_interest": 0.0, "volume": 0.0, "delta": -0.6623, "gamma": 0.0613, "vega": 0.0111, "theta": -0.0269, "rho": -0.0101, "theo": 6.9614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "CAPR261113C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 3.3389, "open_interest": 0.0, "volume": 0.0, "delta": 0.3143, "gamma": 0.0578, "vega": 0.0108, "theta": -0.0257, "rho": 0.0022, "theo": 0.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CAPR261113P00016000", "bid": 5.1, "bid_size": 10.0, "ask": 9.5, "ask_size": 6.0, "iv": 1.4146, "open_interest": 0.0, "volume": 0.0, "delta": -0.6935, "gamma": 0.0586, "vega": 0.0106, "theta": -0.0261, "rho": -0.0106, "theo": 7.8507, "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": "CAPR261113C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 3.4504, "open_interest": 0.0, "volume": 0.0, "delta": 0.2873, "gamma": 0.055, "vega": 0.0103, "theta": -0.0249, "rho": 0.0021, "theo": 0.7917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CAPR261113P00017000", "bid": 5.8, "bid_size": 9.0, "ask": 10.5, "ask_size": 1.0, "iv": 1.2623, "open_interest": 0.0, "volume": 0.0, "delta": -0.7208, "gamma": 0.0559, "vega": 0.0102, "theta": -0.0253, "rho": -0.0109, "theo": 8.7577, "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": 8.09999990463257}, {"option": "CAPR261113C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 4.0, "iv": 2.205, "open_interest": 1.0, "volume": 2.0, "delta": 0.2636, "gamma": 0.0522, "vega": 0.0099, "theta": -0.024, "rho": 0.0019, "theo": 0.7138, "change": -0.33, "open": 1.84, "high": 2.12, "low": 1.84, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-10-02T10:49:10", "percent_change": -13.4694, "prev_day_close": 2.45000004768372}, {"option": "CAPR261113P00018000", "bid": 6.7, "bid_size": 9.0, "ask": 11.5, "ask_size": 1.0, "iv": 1.2171, "open_interest": 0.0, "volume": 0.0, "delta": -0.7449, "gamma": 0.0532, "vega": 0.0097, "theta": -0.0245, "rho": -0.0115, "theo": 9.6786, "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": 8.99999976158142}, {"option": "CAPR261120C00001000", "bid": 5.6, "bid_size": 7.0, "ask": 10.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0017, "vega": 0.0006, "theta": -0.0018, "rho": 0.0012, "theo": 8.081, "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": "CAPR261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 6.0049, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0017, "vega": 0.0006, "theta": -0.0018, "rho": -0.0001, "theo": 0.029, "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": "CAPR261120C00002000", "bid": 4.6, "bid_size": 6.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.006, "vega": 0.0018, "theta": -0.005, "rho": 0.0023, "theo": 7.1727, "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": 7.15000009536743}, {"option": "CAPR261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 2.3205, "open_interest": 161.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.006, "vega": 0.0018, "theta": -0.005, "rho": -0.0004, "theo": 0.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T14:40:37", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CAPR261120C00003000", "bid": 3.9, "bid_size": 8.0, "ask": 8.5, "ask_size": 17.0, "iv": 2.1372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0122, "vega": 0.0034, "theta": -0.009, "rho": 0.0031, "theo": 6.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "CAPR261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.988, "open_interest": 17.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0122, "vega": 0.0034, "theta": -0.009, "rho": -0.0009, "theo": 0.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-01T13:42:45", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CAPR261120C00004000", "bid": 3.1, "bid_size": 14.0, "ask": 7.5, "ask_size": 13.0, "iv": 1.8896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0196, "vega": 0.0052, "theta": -0.0132, "rho": 0.0037, "theo": 5.5734, "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": 5.54999995231628}, {"option": "CAPR261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 22.0, "iv": 2.4594, "open_interest": 17.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0196, "vega": 0.0053, "theta": -0.0132, "rho": -0.0016, "theo": 0.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-28T13:55:37", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "CAPR261120C00005000", "bid": 2.85, "bid_size": 65.0, "ask": 7.0, "ask_size": 17.0, "iv": 2.4333, "open_interest": 8.0, "volume": 0.0, "delta": 0.8773, "gamma": 0.0271, "vega": 0.0071, "theta": -0.0173, "rho": 0.004, "theo": 4.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.11, "last_trade_time": "2026-09-22T13:01:53", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "CAPR261120P00005000", "bid": 0.4, "bid_size": 160.0, "ask": 1.2, "ask_size": 183.0, "iv": 2.3619, "open_interest": 94.0, "volume": 0.0, "delta": -0.1322, "gamma": 0.0272, "vega": 0.0071, "theta": -0.0173, "rho": -0.0024, "theo": 0.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-10-01T10:13:47", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CAPR261120C00006000", "bid": 3.5, "bid_size": 58.0, "ask": 4.5, "ask_size": 40.0, "iv": 1.9934, "open_interest": 4.0, "volume": 0.0, "delta": 0.8282, "gamma": 0.0341, "vega": 0.0087, "theta": -0.0209, "rho": 0.0042, "theo": 4.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-09-23T12:32:38", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CAPR261120P00006000", "bid": 0.9, "bid_size": 537.0, "ask": 1.45, "ask_size": 169.0, "iv": 2.2882, "open_interest": 719.0, "volume": 1.0, "delta": -0.1815, "gamma": 0.0342, "vega": 0.0087, "theta": -0.021, "rho": -0.0034, "theo": 1.2287, "change": -0.025, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-02T12:20:48", "percent_change": -2.04081, "prev_day_close": 1.22499996423721}, {"option": "CAPR261120C00007000", "bid": 3.2, "bid_size": 16.0, "ask": 4.4, "ask_size": 46.0, "iv": 2.3228, "open_interest": 0.0, "volume": 0.0, "delta": 0.777, "gamma": 0.04, "vega": 0.0101, "theta": -0.024, "rho": 0.0043, "theo": 3.7981, "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": 4.64999997615814}, {"option": "CAPR261120P00007000", "bid": 1.45, "bid_size": 108.0, "ask": 2.15, "ask_size": 236.0, "iv": 2.4065, "open_interest": 91.0, "volume": 15.0, "delta": -0.2329, "gamma": 0.0402, "vega": 0.0101, "theta": -0.0241, "rho": -0.0044, "theo": 1.7135, "change": 0.025, "open": 1.7, "high": 1.75, "low": 1.7, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-02T15:45:53", "percent_change": 1.44927, "prev_day_close": 1.72500002384186}, {"option": "CAPR261120C00008000", "bid": 2.7, "bid_size": 94.0, "ask": 3.8, "ask_size": 34.0, "iv": 2.2063, "open_interest": 47.0, "volume": 0.0, "delta": 0.7259, "gamma": 0.0447, "vega": 0.0112, "theta": -0.0264, "rho": 0.0043, "theo": 3.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-10-01T09:47:16", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "CAPR261120P00008000", "bid": 1.95, "bid_size": 29.0, "ask": 2.6, "ask_size": 6.0, "iv": 2.3074, "open_interest": 875.0, "volume": 2.0, "delta": -0.2843, "gamma": 0.0449, "vega": 0.0112, "theta": -0.0266, "rho": -0.0055, "theo": 2.2712, "change": 0.05, "open": 2.4, "high": 2.4, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-02T12:02:56", "percent_change": 2.17392, "prev_day_close": 2.29999995231628}, {"option": "CAPR261120C00009000", "bid": 2.35, "bid_size": 5.0, "ask": 3.3, "ask_size": 30.0, "iv": 2.1631, "open_interest": 1715.0, "volume": 6.0, "delta": 0.6765, "gamma": 0.0481, "vega": 0.012, "theta": -0.0283, "rho": 0.0042, "theo": 2.9856, "change": -0.425, "open": 3.19, "high": 3.33, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-02T15:11:21", "percent_change": -13.6, "prev_day_close": 3.125}, {"option": "CAPR261120P00009000", "bid": 2.6, "bid_size": 10.0, "ask": 3.1, "ask_size": 5.0, "iv": 2.2601, "open_interest": 1204.0, "volume": 3.0, "delta": -0.334, "gamma": 0.0484, "vega": 0.012, "theta": -0.0285, "rho": -0.0065, "theo": 2.8931, "change": 0.05, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-02T15:15:37", "percent_change": 1.69492, "prev_day_close": 2.94999992847443}, {"option": "CAPR261120C00010000", "bid": 1.95, "bid_size": 6.0, "ask": 3.0, "ask_size": 5.0, "iv": 2.1431, "open_interest": 390.0, "volume": 26.0, "delta": 0.6298, "gamma": 0.0505, "vega": 0.0126, "theta": -0.0296, "rho": 0.004, "theo": 2.6665, "change": 0.075, "open": 2.9, "high": 2.9, "low": 2.55, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-02T15:58:51", "percent_change": 2.80374, "prev_day_close": 2.67499995231628}, {"option": "CAPR261120P00010000", "bid": 3.1, "bid_size": 167.0, "ask": 4.3, "ask_size": 36.0, "iv": 2.3974, "open_interest": 228.0, "volume": 6.0, "delta": -0.3811, "gamma": 0.0508, "vega": 0.0126, "theta": -0.0298, "rho": -0.0075, "theo": 3.5703, "change": 0.05, "open": 3.5, "high": 3.7, "low": 3.5, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-10-02T15:15:21", "percent_change": 1.36986, "prev_day_close": 3.64999997615814}, {"option": "CAPR261120C00011000", "bid": 1.6, "bid_size": 51.0, "ask": 3.0, "ask_size": 9.0, "iv": 2.2244, "open_interest": 17.0, "volume": 7.0, "delta": 0.5864, "gamma": 0.0519, "vega": 0.013, "theta": -0.0305, "rho": 0.0039, "theo": 2.3945, "change": -0.045, "open": 2.38, "high": 2.38, "low": 2.38, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-10-02T15:45:53", "percent_change": -1.85567, "prev_day_close": 2.42499995231628}, {"option": "CAPR261120P00011000", "bid": 3.5, "bid_size": 23.0, "ask": 5.1, "ask_size": 6.0, "iv": 2.301, "open_interest": 1.0, "volume": 0.0, "delta": -0.4249, "gamma": 0.0523, "vega": 0.013, "theta": -0.0308, "rho": -0.0086, "theo": 4.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.86, "last_trade_time": "2026-09-11T10:15:42", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "CAPR261120C00012000", "bid": 0.95, "bid_size": 10.0, "ask": 2.4, "ask_size": 5.0, "iv": 1.9356, "open_interest": 180.0, "volume": 1.0, "delta": 0.5462, "gamma": 0.0525, "vega": 0.0132, "theta": -0.031, "rho": 0.0037, "theo": 2.1606, "change": 0.05, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-02T14:28:33", "percent_change": 2.32558, "prev_day_close": 2.15000003576279}, {"option": "CAPR261120P00012000", "bid": 4.3, "bid_size": 22.0, "ask": 5.9, "ask_size": 6.0, "iv": 2.3345, "open_interest": 0.0, "volume": 0.0, "delta": -0.4653, "gamma": 0.053, "vega": 0.0131, "theta": -0.0313, "rho": -0.0094, "theo": 5.0587, "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": 5.14999985694885}, {"option": "CAPR261120C00013000", "bid": 1.8, "bid_size": 1.0, "ask": 2.5, "ask_size": 9.0, "iv": 2.4549, "open_interest": 106.0, "volume": 0.0, "delta": 0.5097, "gamma": 0.0526, "vega": 0.0132, "theta": -0.0313, "rho": 0.0035, "theo": 1.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-10-01T14:09:00", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "CAPR261120P00013000", "bid": 5.2, "bid_size": 21.0, "ask": 6.6, "ask_size": 6.0, "iv": 2.345, "open_interest": 0.0, "volume": 0.0, "delta": -0.5022, "gamma": 0.0532, "vega": 0.0132, "theta": -0.0316, "rho": -0.0105, "theo": 5.8561, "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": 5.85000014305115}, {"option": "CAPR261120C00014000", "bid": 1.05, "bid_size": 5.0, "ask": 2.4, "ask_size": 5.0, "iv": 2.2742, "open_interest": 62.0, "volume": 0.0, "delta": 0.4764, "gamma": 0.0522, "vega": 0.0132, "theta": -0.0313, "rho": 0.0034, "theo": 1.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-30T12:04:11", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "CAPR261120P00014000", "bid": 4.5, "bid_size": 41.0, "ask": 9.1, "ask_size": 12.0, "iv": 2.4127, "open_interest": 0.0, "volume": 0.0, "delta": -0.5358, "gamma": 0.0528, "vega": 0.0131, "theta": -0.0317, "rho": -0.011, "theo": 6.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "CAPR261120C00015000", "bid": 0.3, "bid_size": 635.0, "ask": 3.1, "ask_size": 587.0, "iv": 2.3804, "open_interest": 313.0, "volume": 0.0, "delta": 0.4462, "gamma": 0.0515, "vega": 0.0131, "theta": -0.0312, "rho": 0.0032, "theo": 1.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-10-01T12:46:34", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CAPR261120P00015000", "bid": 5.5, "bid_size": 254.0, "ask": 10.0, "ask_size": 95.0, "iv": 2.5027, "open_interest": 144.0, "volume": 0.0, "delta": -0.5664, "gamma": 0.0522, "vega": 0.013, "theta": -0.0316, "rho": -0.012, "theo": 7.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-09-16T09:59:33", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "CAPR261120C00016000", "bid": 0.65, "bid_size": 582.0, "ask": 2.3, "ask_size": 468.0, "iv": 2.3199, "open_interest": 285.0, "volume": 0.0, "delta": 0.4188, "gamma": 0.0506, "vega": 0.0129, "theta": -0.0309, "rho": 0.003, "theo": 1.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-01T12:31:20", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CAPR261120P00016000", "bid": 6.0, "bid_size": 39.0, "ask": 10.8, "ask_size": 69.0, "iv": 2.349, "open_interest": 0.0, "volume": 0.0, "delta": -0.5942, "gamma": 0.0513, "vega": 0.0128, "theta": -0.0314, "rho": -0.0126, "theo": 8.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "CAPR261120C00017000", "bid": 1.0, "bid_size": 61.0, "ask": 1.8, "ask_size": 160.0, "iv": 2.3633, "open_interest": 50.0, "volume": 6.0, "delta": 0.3939, "gamma": 0.0495, "vega": 0.0127, "theta": -0.0306, "rho": 0.0029, "theo": 1.3944, "change": 0.07, "open": 1.35, "high": 1.37, "low": 1.35, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-10-02T15:59:25", "percent_change": 5.38461, "prev_day_close": 1.30000001192093}, {"option": "CAPR261120P00017000", "bid": 8.7, "bid_size": 60.0, "ask": 11.9, "ask_size": 62.0, "iv": 3.1436, "open_interest": 0.0, "volume": 0.0, "delta": -0.6195, "gamma": 0.0503, "vega": 0.0126, "theta": -0.0311, "rho": -0.0132, "theo": 9.2804, "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": 9.2000002861023}, {"option": "CAPR261120C00018000", "bid": 0.85, "bid_size": 27.0, "ask": 2.3, "ask_size": 225.0, "iv": 2.594, "open_interest": 8.0, "volume": 2.0, "delta": 0.3714, "gamma": 0.0483, "vega": 0.0125, "theta": -0.0302, "rho": 0.0027, "theo": 1.2943, "change": 0.235, "open": 1.44, "high": 1.44, "low": 1.41, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-10-02T10:49:25", "percent_change": 20.0, "prev_day_close": 1.17499998211861}, {"option": "CAPR261120P00018000", "bid": 9.5, "bid_size": 65.0, "ask": 10.8, "ask_size": 43.0, "iv": 2.3492, "open_interest": 0.0, "volume": 0.0, "delta": -0.6424, "gamma": 0.0492, "vega": 0.0123, "theta": -0.0307, "rho": -0.0141, "theo": 10.1786, "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": 9.94999980926514}, {"option": "CAPR261120C00019000", "bid": 0.6, "bid_size": 73.0, "ask": 1.55, "ask_size": 74.0, "iv": 2.2776, "open_interest": 5.0, "volume": 0.0, "delta": 0.3508, "gamma": 0.0471, "vega": 0.0122, "theta": -0.0297, "rho": 0.0026, "theo": 1.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-24T15:47:09", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "CAPR261120P00019000", "bid": 8.6, "bid_size": 58.0, "ask": 12.9, "ask_size": 26.0, "iv": 2.0923, "open_interest": 0.0, "volume": 0.0, "delta": -0.6633, "gamma": 0.048, "vega": 0.012, "theta": -0.0303, "rho": -0.0144, "theo": 11.088, "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": 10.75}, {"option": "CAPR261120C00020000", "bid": 0.5, "bid_size": 631.0, "ask": 1.45, "ask_size": 262.0, "iv": 2.2701, "open_interest": 1071.0, "volume": 0.0, "delta": 0.3321, "gamma": 0.0458, "vega": 0.012, "theta": -0.0292, "rho": 0.0025, "theo": 1.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-01T10:37:47", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "CAPR261120P00020000", "bid": 9.6, "bid_size": 380.0, "ask": 14.4, "ask_size": 125.0, "iv": 2.3928, "open_interest": 423.0, "volume": 0.0, "delta": -0.6824, "gamma": 0.0468, "vega": 0.0117, "theta": -0.0298, "rho": -0.0148, "theo": 12.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.77, "last_trade_time": "2026-09-25T12:11:17", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "CAPR261218C00001000", "bid": 5.6, "bid_size": 8.0, "ask": 10.5, "ask_size": 12.0, "iv": 2.8516, "open_interest": 2.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0024, "vega": 0.0013, "theta": -0.0026, "rho": 0.0017, "theo": 8.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-04T11:54:46", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "CAPR261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 204.0, "iv": 2.722, "open_interest": 272.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0025, "vega": 0.0013, "theta": -0.0027, "rho": -0.0004, "theo": 0.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T09:49:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CAPR261218C00002000", "bid": 6.5, "bid_size": 22.0, "ask": 8.2, "ask_size": 23.0, "iv": 3.029, "open_interest": 3.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0065, "vega": 0.0034, "theta": -0.0066, "rho": 0.0028, "theo": 7.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-09-17T10:42:02", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CAPR261218P00002000", "bid": 0.25, "bid_size": 10.0, "ask": 0.35, "ask_size": 30.0, "iv": 2.8656, "open_interest": 462.0, "volume": 4.0, "delta": -0.0371, "gamma": 0.0065, "vega": 0.0034, "theta": -0.0066, "rho": -0.0013, "theo": 0.3493, "change": 0.075, "open": 0.3, "high": 0.35, "low": 0.3, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-02T15:29:21", "percent_change": 27.2727, "prev_day_close": 0.274999998509884}, {"option": "CAPR261218C00003000", "bid": 5.8, "bid_size": 38.0, "ask": 7.4, "ask_size": 37.0, "iv": 2.7237, "open_interest": 12.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0107, "vega": 0.0054, "theta": -0.0103, "rho": 0.0035, "theo": 6.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-09-17T10:54:51", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CAPR261218P00003000", "bid": 0.5, "bid_size": 1.0, "ask": 0.7, "ask_size": 28.0, "iv": 2.7336, "open_interest": 3092.0, "volume": 311.0, "delta": -0.0672, "gamma": 0.0107, "vega": 0.0054, "theta": -0.0104, "rho": -0.0025, "theo": 0.7129, "change": 0.0, "open": 0.7, "high": 0.7, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-02T15:18:32", "percent_change": -9.16995e-07, "prev_day_close": 0.650000005960464}, {"option": "CAPR261218C00004000", "bid": 5.3, "bid_size": 61.0, "ask": 7.0, "ask_size": 86.0, "iv": 2.8599, "open_interest": 38.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0146, "vega": 0.0072, "theta": -0.0137, "rho": 0.0041, "theo": 6.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.66, "last_trade_time": "2026-09-17T11:13:33", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "CAPR261218P00004000", "bid": 0.8, "bid_size": 143.0, "ask": 1.4, "ask_size": 221.0, "iv": 2.81, "open_interest": 1340.0, "volume": 5.0, "delta": -0.0996, "gamma": 0.0147, "vega": 0.0073, "theta": -0.0137, "rho": -0.0038, "theo": 1.1613, "change": 0.075, "open": 1.15, "high": 1.15, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-02T11:06:32", "percent_change": 7.31708, "prev_day_close": 1.02499997615814}, {"option": "CAPR261218C00005000", "bid": 5.0, "bid_size": 75.0, "ask": 6.6, "ask_size": 95.0, "iv": 2.9693, "open_interest": 48.0, "volume": 0.0, "delta": 0.8702, "gamma": 0.0182, "vega": 0.0089, "theta": -0.0165, "rho": 0.0044, "theo": 5.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-10-01T13:03:27", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "CAPR261218P00005000", "bid": 1.3, "bid_size": 160.0, "ask": 1.95, "ask_size": 230.0, "iv": 2.7969, "open_interest": 441.0, "volume": 1.0, "delta": -0.1328, "gamma": 0.0182, "vega": 0.0089, "theta": -0.0166, "rho": -0.0053, "theo": 1.6772, "change": 0.01, "open": 1.61, "high": 1.61, "low": 1.61, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-10-02T14:29:38", "percent_change": 0.625002, "prev_day_close": 1.59999996423721}, {"option": "CAPR261218C00006000", "bid": 4.7, "bid_size": 59.0, "ask": 5.5, "ask_size": 26.0, "iv": 2.6522, "open_interest": 36.0, "volume": 30.0, "delta": 0.8373, "gamma": 0.0213, "vega": 0.0103, "theta": -0.019, "rho": 0.0047, "theo": 5.2782, "change": -0.01, "open": 5.43, "high": 5.44, "low": 5.43, "tick": "no_change", "last_trade_price": 5.44, "last_trade_time": "2026-10-02T12:52:27", "percent_change": -0.183487, "prev_day_close": 5.45000004768372}, {"option": "CAPR261218P00006000", "bid": 2.2, "bid_size": 1.0, "ask": 2.3, "ask_size": 1.0, "iv": 2.8252, "open_interest": 1963.0, "volume": 12.0, "delta": -0.1658, "gamma": 0.0214, "vega": 0.0103, "theta": -0.0191, "rho": -0.0068, "theo": 2.2481, "change": 0.12, "open": 2.05, "high": 2.27, "low": 2.05, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-10-02T13:35:45", "percent_change": 5.5814, "prev_day_close": 2.14999997615814}, {"option": "CAPR261218C00007000", "bid": 4.2, "bid_size": 425.0, "ask": 5.2, "ask_size": 145.0, "iv": 2.6224, "open_interest": 487.0, "volume": 0.0, "delta": 0.8051, "gamma": 0.024, "vega": 0.0115, "theta": -0.021, "rho": 0.0049, "theo": 4.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-01T14:21:41", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "CAPR261218P00007000", "bid": 2.6, "bid_size": 290.0, "ask": 3.3, "ask_size": 174.0, "iv": 2.8706, "open_interest": 376.0, "volume": 0.0, "delta": -0.1982, "gamma": 0.0242, "vega": 0.0115, "theta": -0.0211, "rho": -0.0083, "theo": 2.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-01T13:18:31", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "CAPR261218C00008000", "bid": 4.0, "bid_size": 63.0, "ask": 5.0, "ask_size": 55.0, "iv": 2.7206, "open_interest": 1135.0, "volume": 5.0, "delta": 0.7737, "gamma": 0.0264, "vega": 0.0125, "theta": -0.0227, "rho": 0.005, "theo": 4.5661, "change": -0.15, "open": 4.85, "high": 4.85, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-02T13:43:32", "percent_change": -3.22581, "prev_day_close": 4.65000009536743}, {"option": "CAPR261218P00008000", "bid": 2.9, "bid_size": 472.0, "ask": 4.0, "ask_size": 12.0, "iv": 2.7171, "open_interest": 996.0, "volume": 0.0, "delta": -0.2298, "gamma": 0.0266, "vega": 0.0126, "theta": -0.0228, "rho": -0.0098, "theo": 3.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-09-30T10:39:43", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "CAPR261218C00009000", "bid": 3.7, "bid_size": 161.0, "ask": 4.6, "ask_size": 34.0, "iv": 2.6694, "open_interest": 2290.0, "volume": 2.0, "delta": 0.7434, "gamma": 0.0284, "vega": 0.0134, "theta": -0.0241, "rho": 0.005, "theo": 4.2621, "change": -0.1, "open": 4.4, "high": 4.4, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-02T15:08:54", "percent_change": -2.32558, "prev_day_close": 4.29999995231628}, {"option": "CAPR261218P00009000", "bid": 4.0, "bid_size": 4.0, "ask": 4.6, "ask_size": 5.0, "iv": 2.7455, "open_interest": 5430.0, "volume": 1112.0, "delta": -0.2603, "gamma": 0.0286, "vega": 0.0134, "theta": -0.0243, "rho": -0.0113, "theo": 4.2092, "change": -0.1, "open": 4.2, "high": 4.25, "low": 4.1, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-10-02T15:45:53", "percent_change": -2.32558, "prev_day_close": 4.29999995231628}, {"option": "CAPR261218C00010000", "bid": 3.8, "bid_size": 20.0, "ask": 4.3, "ask_size": 6.0, "iv": 2.7788, "open_interest": 4962.0, "volume": 92.0, "delta": 0.7142, "gamma": 0.0302, "vega": 0.0141, "theta": -0.0252, "rho": 0.0051, "theo": 3.9867, "change": 0.07, "open": 4.2, "high": 4.2, "low": 4.07, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-10-02T15:05:37", "percent_change": 1.75, "prev_day_close": 3.99999988079071}, {"option": "CAPR261218P00010000", "bid": 4.9, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 2.7503, "open_interest": 2612.0, "volume": 4.0, "delta": -0.2898, "gamma": 0.0304, "vega": 0.0142, "theta": -0.0254, "rho": -0.0127, "theo": 4.9268, "change": -0.05, "open": 4.9, "high": 4.95, "low": 4.9, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-10-02T15:42:09", "percent_change": -1.0, "prev_day_close": 5.0}, {"option": "CAPR261218C00011000", "bid": 3.1, "bid_size": 183.0, "ask": 4.4, "ask_size": 17.0, "iv": 2.7267, "open_interest": 64.0, "volume": 0.0, "delta": 0.6862, "gamma": 0.0316, "vega": 0.0147, "theta": -0.0261, "rho": 0.0051, "theo": 3.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-09-22T09:36:30", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "CAPR261218P00011000", "bid": 5.1, "bid_size": 63.0, "ask": 6.8, "ask_size": 60.0, "iv": 2.9101, "open_interest": 0.0, "volume": 0.0, "delta": -0.318, "gamma": 0.0319, "vega": 0.0147, "theta": -0.0264, "rho": -0.0142, "theo": 5.6691, "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": 5.64999985694885}, {"option": "CAPR261218C00012000", "bid": 3.2, "bid_size": 4.0, "ask": 4.0, "ask_size": 59.0, "iv": 2.7633, "open_interest": 203.0, "volume": 9.0, "delta": 0.6594, "gamma": 0.0328, "vega": 0.0152, "theta": -0.0268, "rho": 0.005, "theo": 3.5069, "change": -0.11, "open": 3.6, "high": 3.6, "low": 3.49, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-10-02T15:45:53", "percent_change": -3.05556, "prev_day_close": 3.60000002384186}, {"option": "CAPR261218P00012000", "bid": 6.1, "bid_size": 61.0, "ask": 7.2, "ask_size": 8.0, "iv": 2.8453, "open_interest": 12.0, "volume": 1.0, "delta": -0.3452, "gamma": 0.0332, "vega": 0.0152, "theta": -0.0271, "rho": -0.0156, "theo": 6.4336, "change": -0.05, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-02T09:30:01", "percent_change": -0.7874, "prev_day_close": 6.34999990463257}, {"option": "CAPR261218C00013000", "bid": 2.8, "bid_size": 151.0, "ask": 4.0, "ask_size": 63.0, "iv": 2.754, "open_interest": 102.0, "volume": 0.0, "delta": 0.6337, "gamma": 0.0339, "vega": 0.0156, "theta": -0.0273, "rho": 0.005, "theo": 3.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-01T09:34:22", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "CAPR261218P00013000", "bid": 6.6, "bid_size": 48.0, "ask": 8.3, "ask_size": 17.0, "iv": 2.8381, "open_interest": 1.0, "volume": 0.0, "delta": -0.3712, "gamma": 0.0343, "vega": 0.0156, "theta": -0.0277, "rho": -0.0169, "theo": 7.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-07-27T09:30:45", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "CAPR261218C00014000", "bid": 2.6, "bid_size": 167.0, "ask": 4.0, "ask_size": 106.0, "iv": 2.7986, "open_interest": 86.0, "volume": 5.0, "delta": 0.6091, "gamma": 0.0347, "vega": 0.0159, "theta": -0.0277, "rho": 0.0049, "theo": 3.1042, "change": -0.125, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-02T10:01:51", "percent_change": -3.7594, "prev_day_close": 3.32500004768372}, {"option": "CAPR261218P00014000", "bid": 7.4, "bid_size": 61.0, "ask": 9.1, "ask_size": 27.0, "iv": 2.8216, "open_interest": 0.0, "volume": 0.0, "delta": -0.396, "gamma": 0.0352, "vega": 0.0159, "theta": -0.0281, "rho": -0.0182, "theo": 8.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "CAPR261218C00015000", "bid": 2.55, "bid_size": 6.0, "ask": 3.3, "ask_size": 5.0, "iv": 2.6616, "open_interest": 1432.0, "volume": 161.0, "delta": 0.5856, "gamma": 0.0354, "vega": 0.0161, "theta": -0.028, "rho": 0.0049, "theo": 2.9266, "change": 0.135, "open": 3.0, "high": 3.08, "low": 3.0, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-10-02T15:05:37", "percent_change": 4.69565, "prev_day_close": 2.875}, {"option": "CAPR261218P00015000", "bid": 8.3, "bid_size": 11.0, "ask": 9.1, "ask_size": 52.0, "iv": 2.5793, "open_interest": 6.0, "volume": 1.0, "delta": -0.4198, "gamma": 0.0359, "vega": 0.0161, "theta": -0.0284, "rho": -0.0196, "theo": 8.8347, "change": 0.13, "open": 9.03, "high": 9.03, "low": 9.03, "tick": "up", "last_trade_price": 9.03, "last_trade_time": "2026-10-02T15:19:19", "percent_change": 1.46068, "prev_day_close": 8.89999961853027}, {"option": "CAPR261218C00016000", "bid": 2.3, "bid_size": 60.0, "ask": 3.4, "ask_size": 17.0, "iv": 2.705, "open_interest": 11.0, "volume": 0.0, "delta": 0.5632, "gamma": 0.0359, "vega": 0.0163, "theta": -0.0281, "rho": 0.0048, "theo": 2.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-01T11:32:04", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "CAPR261218P00016000", "bid": 9.0, "bid_size": 427.0, "ask": 10.7, "ask_size": 314.0, "iv": 2.7655, "open_interest": 132.0, "volume": 0.0, "delta": -0.4426, "gamma": 0.0365, "vega": 0.0163, "theta": -0.0286, "rho": -0.0207, "theo": 9.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-09-24T10:35:48", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "CAPR261218C00017000", "bid": 2.2, "bid_size": 130.0, "ask": 3.4, "ask_size": 81.0, "iv": 2.7564, "open_interest": 7651.0, "volume": 0.0, "delta": 0.5417, "gamma": 0.0363, "vega": 0.0164, "theta": -0.0282, "rho": 0.0047, "theo": 2.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-10-01T15:33:17", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "CAPR261218P00017000", "bid": 10.0, "bid_size": 90.0, "ask": 11.5, "ask_size": 41.0, "iv": 2.7893, "open_interest": 75.0, "volume": 0.0, "delta": -0.4644, "gamma": 0.0369, "vega": 0.0164, "theta": -0.0287, "rho": -0.022, "theo": 10.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-09-01T10:19:16", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "CAPR261218C00018000", "bid": 2.0, "bid_size": 31.0, "ask": 3.0, "ask_size": 6.0, "iv": 2.6489, "open_interest": 1.0, "volume": 0.0, "delta": 0.5213, "gamma": 0.0365, "vega": 0.0164, "theta": -0.0282, "rho": 0.0046, "theo": 2.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-01T15:42:30", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "CAPR261218P00018000", "bid": 10.2, "bid_size": 27.0, "ask": 12.7, "ask_size": 22.0, "iv": 2.6847, "open_interest": 8.0, "volume": 0.0, "delta": -0.4852, "gamma": 0.0372, "vega": 0.0164, "theta": -0.0287, "rho": -0.0231, "theo": 11.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-09-24T10:35:02", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "CAPR261218C00019000", "bid": 0.5, "bid_size": 464.0, "ask": 4.9, "ask_size": 412.0, "iv": 2.8407, "open_interest": 14.0, "volume": 0.0, "delta": 0.5017, "gamma": 0.0367, "vega": 0.0164, "theta": -0.0281, "rho": 0.0045, "theo": 2.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-09-29T12:57:41", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "CAPR261218P00019000", "bid": 11.1, "bid_size": 79.0, "ask": 13.5, "ask_size": 69.0, "iv": 2.6666, "open_interest": 0.0, "volume": 0.0, "delta": -0.5052, "gamma": 0.0375, "vega": 0.0164, "theta": -0.0287, "rho": -0.0242, "theo": 12.2252, "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": 11.9000000953674}, {"option": "CAPR261218C00020000", "bid": 2.1, "bid_size": 50.0, "ask": 2.5, "ask_size": 6.0, "iv": 2.6624, "open_interest": 4324.0, "volume": 35.0, "delta": 0.483, "gamma": 0.0368, "vega": 0.0164, "theta": -0.0279, "rho": 0.0044, "theo": 2.2172, "change": -0.04, "open": 2.25, "high": 2.3, "low": 2.18, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-10-02T15:40:11", "percent_change": -1.73913, "prev_day_close": 2.29999995231628}, {"option": "CAPR261218P00020000", "bid": 12.8, "bid_size": 68.0, "ask": 13.9, "ask_size": 53.0, "iv": 2.7655, "open_interest": 26.0, "volume": 0.0, "delta": -0.5242, "gamma": 0.0376, "vega": 0.0164, "theta": -0.0286, "rho": -0.0252, "theo": 13.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-09-23T14:31:31", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "CAPR261218C00021000", "bid": 1.6, "bid_size": 117.0, "ask": 2.75, "ask_size": 158.0, "iv": 2.647, "open_interest": 6.0, "volume": 0.0, "delta": 0.4652, "gamma": 0.0368, "vega": 0.0164, "theta": -0.0277, "rho": 0.0043, "theo": 2.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-23T14:18:01", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "CAPR261218P00021000", "bid": 12.8, "bid_size": 100.0, "ask": 15.2, "ask_size": 70.0, "iv": 2.6156, "open_interest": 10.0, "volume": 0.0, "delta": -0.5425, "gamma": 0.0377, "vega": 0.0163, "theta": -0.0284, "rho": -0.0263, "theo": 13.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.37, "last_trade_time": "2026-09-23T14:19:04", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "CAPR261218C00022000", "bid": 1.5, "bid_size": 30.0, "ask": 2.65, "ask_size": 47.0, "iv": 2.6427, "open_interest": 5.0, "volume": 0.0, "delta": 0.4481, "gamma": 0.0367, "vega": 0.0163, "theta": -0.0275, "rho": 0.0042, "theo": 1.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-09-01T13:11:40", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "CAPR261218P00022000", "bid": 13.5, "bid_size": 20.0, "ask": 16.3, "ask_size": 15.0, "iv": 2.614, "open_interest": 0.0, "volume": 0.0, "delta": -0.56, "gamma": 0.0377, "vega": 0.0162, "theta": -0.0282, "rho": -0.0272, "theo": 14.8696, "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": 14.3499999046326}, {"option": "CAPR261218C00023000", "bid": 1.35, "bid_size": 33.0, "ask": 2.5, "ask_size": 43.0, "iv": 2.6038, "open_interest": 1.0, "volume": 0.0, "delta": 0.4318, "gamma": 0.0366, "vega": 0.0162, "theta": -0.0272, "rho": 0.0041, "theo": 1.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-07-08T10:33:30", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "CAPR261218P00023000", "bid": 14.4, "bid_size": 21.0, "ask": 17.1, "ask_size": 11.0, "iv": 2.5774, "open_interest": 1.0, "volume": 0.0, "delta": -0.5767, "gamma": 0.0376, "vega": 0.016, "theta": -0.028, "rho": -0.0281, "theo": 15.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-07-06T14:57:24", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "CAPR261218C00024000", "bid": 1.25, "bid_size": 99.0, "ask": 2.2, "ask_size": 40.0, "iv": 2.5294, "open_interest": 1.0, "volume": 0.0, "delta": 0.4162, "gamma": 0.0364, "vega": 0.016, "theta": -0.0269, "rho": 0.004, "theo": 1.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-31T12:54:44", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "CAPR261218P00024000", "bid": 15.4, "bid_size": 102.0, "ask": 17.8, "ask_size": 72.0, "iv": 2.5363, "open_interest": 10.0, "volume": 0.0, "delta": -0.5927, "gamma": 0.0375, "vega": 0.0159, "theta": -0.0277, "rho": -0.0288, "theo": 16.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-09-29T15:37:02", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "CAPR261218C00025000", "bid": 1.15, "bid_size": 412.0, "ask": 2.25, "ask_size": 288.0, "iv": 2.561, "open_interest": 138.0, "volume": 5.0, "delta": 0.4013, "gamma": 0.0362, "vega": 0.0159, "theta": -0.0266, "rho": 0.0039, "theo": 1.7186, "change": -0.005, "open": 1.72, "high": 1.72, "low": 1.72, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-02T12:42:08", "percent_change": -0.289856, "prev_day_close": 1.72500002384186}, {"option": "CAPR261218P00025000", "bid": 16.6, "bid_size": 99.0, "ask": 18.7, "ask_size": 72.0, "iv": 2.6184, "open_interest": 20.0, "volume": 0.0, "delta": -0.6081, "gamma": 0.0373, "vega": 0.0157, "theta": -0.0274, "rho": -0.0296, "theo": 17.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-09-22T13:29:05", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "CAPR261218C00026000", "bid": 1.25, "bid_size": 31.0, "ask": 2.0, "ask_size": 48.0, "iv": 2.5582, "open_interest": 1.0, "volume": 0.0, "delta": 0.387, "gamma": 0.0359, "vega": 0.0157, "theta": -0.0262, "rho": 0.0038, "theo": 1.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-08-26T13:32:22", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "CAPR261218P00026000", "bid": 17.2, "bid_size": 68.0, "ask": 19.6, "ask_size": 60.0, "iv": 2.5058, "open_interest": 0.0, "volume": 0.0, "delta": -0.6229, "gamma": 0.0371, "vega": 0.0155, "theta": -0.0271, "rho": -0.0304, "theo": 18.4924, "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": 18.75}, {"option": "CAPR261218C00027000", "bid": 1.05, "bid_size": 321.0, "ask": 2.0, "ask_size": 328.0, "iv": 2.5364, "open_interest": 1036.0, "volume": 1.0, "delta": 0.3734, "gamma": 0.0356, "vega": 0.0155, "theta": -0.0258, "rho": 0.0037, "theo": 1.5601, "change": 0.0, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-02T14:49:57", "percent_change": -2.16744e-06, "prev_day_close": 1.65000003576279}, {"option": "CAPR261218P00027000", "bid": 18.1, "bid_size": 91.0, "ask": 20.5, "ask_size": 62.0, "iv": 2.4853, "open_interest": 12.0, "volume": 0.0, "delta": -0.637, "gamma": 0.0369, "vega": 0.0153, "theta": -0.0268, "rho": -0.0312, "theo": 19.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-10-01T11:36:53", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "CAPR261218C00028000", "bid": 0.9, "bid_size": 202.0, "ask": 2.0, "ask_size": 224.0, "iv": 2.5278, "open_interest": 54.0, "volume": 0.0, "delta": 0.3603, "gamma": 0.0352, "vega": 0.0154, "theta": -0.0254, "rho": 0.0036, "theo": 1.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-09-23T14:38:58", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "CAPR261218P00028000", "bid": 18.0, "bid_size": 85.0, "ask": 21.4, "ask_size": 92.0, "iv": 2.096, "open_interest": 34.0, "volume": 0.0, "delta": -0.6505, "gamma": 0.0366, "vega": 0.0151, "theta": -0.0265, "rho": -0.032, "theo": 20.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-10-01T11:36:53", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "CAPR261218C00029000", "bid": 0.05, "bid_size": 446.0, "ask": 1.95, "ask_size": 195.0, "iv": 2.2564, "open_interest": 0.0, "volume": 40.0, "delta": 0.3477, "gamma": 0.0349, "vega": 0.0152, "theta": -0.025, "rho": 0.0035, "theo": 1.4201, "change": -0.525, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-02T09:33:00", "percent_change": -27.2727, "prev_day_close": 1.92499995231628}, {"option": "CAPR261218P00029000", "bid": 19.9, "bid_size": 80.0, "ask": 22.3, "ask_size": 70.0, "iv": 2.4335, "open_interest": 9.0, "volume": 0.0, "delta": -0.6635, "gamma": 0.0364, "vega": 0.0149, "theta": -0.0261, "rho": -0.0323, "theo": 21.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.28, "last_trade_time": "2026-09-24T10:35:48", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "CAPR261218C00030000", "bid": 0.8, "bid_size": 25.0, "ask": 1.75, "ask_size": 129.0, "iv": 2.4858, "open_interest": 1630.0, "volume": 6.0, "delta": 0.3357, "gamma": 0.0345, "vega": 0.015, "theta": -0.0246, "rho": 0.0034, "theo": 1.356, "change": -0.225, "open": 1.31, "high": 1.31, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-02T14:03:11", "percent_change": -15.2542, "prev_day_close": 1.47500002384186}, {"option": "CAPR261218P00030000", "bid": 21.2, "bid_size": 85.0, "ask": 23.2, "ask_size": 61.0, "iv": 2.542, "open_interest": 12.0, "volume": 0.0, "delta": -0.676, "gamma": 0.036, "vega": 0.0146, "theta": -0.0258, "rho": -0.0328, "theo": 22.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.1, "last_trade_time": "2026-10-01T10:44:21", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "CAPR261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 182.0, "iv": 2.2706, "open_interest": 7.0, "volume": 0.0, "delta": 0.3242, "gamma": 0.0341, "vega": 0.0147, "theta": -0.0242, "rho": 0.0033, "theo": 1.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-09-24T10:27:12", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "CAPR261218P00031000", "bid": 21.5, "bid_size": 344.0, "ask": 24.5, "ask_size": 253.0, "iv": 2.4395, "open_interest": 103.0, "volume": 0.0, "delta": -0.6881, "gamma": 0.0357, "vega": 0.0144, "theta": -0.0254, "rho": -0.0336, "theo": 23.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-10-01T10:44:17", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "CAPR261218C00032000", "bid": 0.6, "bid_size": 6.0, "ask": 1.45, "ask_size": 7.0, "iv": 2.3776, "open_interest": 6.0, "volume": 0.0, "delta": 0.3132, "gamma": 0.0336, "vega": 0.0145, "theta": -0.0238, "rho": 0.0032, "theo": 1.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-25T12:25:52", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "CAPR261218P00032000", "bid": 22.4, "bid_size": 273.0, "ask": 25.4, "ask_size": 83.0, "iv": 2.4023, "open_interest": 505.0, "volume": 0.0, "delta": -0.6996, "gamma": 0.0354, "vega": 0.0141, "theta": -0.025, "rho": -0.0341, "theo": 24.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.23, "last_trade_time": "2026-09-25T15:14:09", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "CAPR261218C00033000", "bid": 0.1, "bid_size": 137.0, "ask": 1.85, "ask_size": 59.0, "iv": 2.3723, "open_interest": 10.0, "volume": 0.0, "delta": 0.3026, "gamma": 0.0332, "vega": 0.0143, "theta": -0.0234, "rho": 0.0032, "theo": 1.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-06-10T12:47:13", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CAPR261218P00033000", "bid": 23.1, "bid_size": 28.0, "ask": 26.5, "ask_size": 16.0, "iv": 2.3605, "open_interest": 1.0, "volume": 0.0, "delta": -0.7107, "gamma": 0.035, "vega": 0.0139, "theta": -0.0246, "rho": -0.0346, "theo": 25.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.26, "last_trade_time": "2026-09-23T15:23:51", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "CAPR261218C00034000", "bid": 0.5, "bid_size": 4.0, "ask": 1.6, "ask_size": 4.0, "iv": 2.4581, "open_interest": 1.0, "volume": 0.0, "delta": 0.2925, "gamma": 0.0328, "vega": 0.0141, "theta": -0.023, "rho": 0.0031, "theo": 1.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-09T10:32:28", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "CAPR261218P00034000", "bid": 25.1, "bid_size": 10.0, "ask": 27.5, "ask_size": 11.0, "iv": 2.7541, "open_interest": 0.0, "volume": 0.0, "delta": -0.7214, "gamma": 0.0346, "vega": 0.0136, "theta": -0.0243, "rho": -0.0351, "theo": 25.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-06-11T15:46:02", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "CAPR261218C00035000", "bid": 0.45, "bid_size": 4.0, "ask": 1.5, "ask_size": 7.0, "iv": 2.432, "open_interest": 601.0, "volume": 0.0, "delta": 0.2827, "gamma": 0.0323, "vega": 0.0138, "theta": -0.0225, "rho": 0.003, "theo": 1.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-09-30T10:31:27", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "CAPR261218P00035000", "bid": 25.6, "bid_size": 25.0, "ask": 28.0, "ask_size": 20.0, "iv": 2.426, "open_interest": 11.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.0343, "vega": 0.0134, "theta": -0.0239, "rho": -0.0351, "theo": 26.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-05-12T10:32:34", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "CAPR261218C00036000", "bid": 0.15, "bid_size": 98.0, "ask": 1.7, "ask_size": 258.0, "iv": 2.4222, "open_interest": 1028.0, "volume": 0.0, "delta": 0.2734, "gamma": 0.0318, "vega": 0.0136, "theta": -0.0221, "rho": 0.0029, "theo": 1.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-09-17T10:54:50", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CAPR261218P00036000", "bid": 25.5, "bid_size": 16.0, "ask": 29.7, "ask_size": 8.0, "iv": 2.2914, "open_interest": 0.0, "volume": 0.0, "delta": -0.7415, "gamma": 0.0339, "vega": 0.0131, "theta": -0.0235, "rho": -0.0351, "theo": 27.8659, "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": 28.1499996185303}, {"option": "CAPR261218C00037000", "bid": 0.25, "bid_size": 31.0, "ask": 1.6, "ask_size": 37.0, "iv": 2.4494, "open_interest": 0.0, "volume": 0.0, "delta": 0.2644, "gamma": 0.0314, "vega": 0.0134, "theta": -0.0217, "rho": 0.0028, "theo": 0.9961, "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": 0.699999988079071}, {"option": "CAPR261218P00037000", "bid": 26.9, "bid_size": 11.0, "ask": 30.4, "ask_size": 8.0, "iv": 2.3644, "open_interest": 1.0, "volume": 0.0, "delta": -0.7511, "gamma": 0.0335, "vega": 0.0128, "theta": -0.0231, "rho": -0.0355, "theo": 28.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-05-07T15:16:31", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "CAPR261218C00038000", "bid": 0.4, "bid_size": 4.0, "ask": 1.15, "ask_size": 6.0, "iv": 2.356, "open_interest": 16.0, "volume": 0.0, "delta": 0.2558, "gamma": 0.0309, "vega": 0.0131, "theta": -0.0213, "rho": 0.0028, "theo": 0.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-17T10:54:50", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "CAPR261218P00038000", "bid": 27.5, "bid_size": 15.0, "ask": 32.0, "ask_size": 7.0, "iv": 2.4764, "open_interest": 0.0, "volume": 0.0, "delta": -0.7603, "gamma": 0.0331, "vega": 0.0125, "theta": -0.0228, "rho": -0.0356, "theo": 29.7776, "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": 29.6000003814697}, {"option": "CAPR261218C00039000", "bid": 0.05, "bid_size": 40.0, "ask": 1.75, "ask_size": 47.0, "iv": 2.4817, "open_interest": 0.0, "volume": 0.0, "delta": 0.2475, "gamma": 0.0304, "vega": 0.0129, "theta": -0.0208, "rho": 0.0027, "theo": 0.916, "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": 0.724999994039536}, {"option": "CAPR261218P00039000", "bid": 28.7, "bid_size": 10.0, "ask": 32.4, "ask_size": 7.0, "iv": 2.333, "open_interest": 0.0, "volume": 0.0, "delta": -0.7691, "gamma": 0.0327, "vega": 0.0123, "theta": -0.0224, "rho": -0.0361, "theo": 30.7369, "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": 30.5500001907349}, {"option": "CAPR261218C00040000", "bid": 0.25, "bid_size": 31.0, "ask": 1.05, "ask_size": 86.0, "iv": 2.2978, "open_interest": 150.0, "volume": 0.0, "delta": 0.2395, "gamma": 0.0299, "vega": 0.0127, "theta": -0.0204, "rho": 0.0026, "theo": 0.8789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-01T11:03:22", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "CAPR261218P00040000", "bid": 30.4, "bid_size": 9.0, "ask": 32.6, "ask_size": 7.0, "iv": 2.313, "open_interest": 0.0, "volume": 0.0, "delta": -0.7777, "gamma": 0.0323, "vega": 0.012, "theta": -0.022, "rho": -0.0364, "theo": 31.6983, "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": 31.5}, {"option": "CAPR261218C00041000", "bid": 0.3, "bid_size": 4.0, "ask": 1.05, "ask_size": 4.0, "iv": 2.3432, "open_interest": 58.0, "volume": 0.0, "delta": 0.2318, "gamma": 0.0294, "vega": 0.0124, "theta": -0.02, "rho": 0.0025, "theo": 0.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-17T10:59:44", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "CAPR261218P00041000", "bid": 31.9, "bid_size": 7.0, "ask": 34.9, "ask_size": 18.0, "iv": 3.0322, "open_interest": 0.0, "volume": 0.0, "delta": -0.7859, "gamma": 0.0319, "vega": 0.0118, "theta": -0.0217, "rho": -0.0366, "theo": 32.6615, "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": 32.25}, {"option": "CAPR261218C00042000", "bid": 0.05, "bid_size": 42.0, "ask": 1.4, "ask_size": 48.0, "iv": 2.4094, "open_interest": 17.0, "volume": 0.0, "delta": 0.2245, "gamma": 0.0289, "vega": 0.0122, "theta": -0.0196, "rho": 0.0025, "theo": 0.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-17T10:54:50", "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "CAPR261218P00042000", "bid": 31.5, "bid_size": 10.0, "ask": 36.0, "ask_size": 13.0, "iv": 2.585, "open_interest": 0.0, "volume": 0.0, "delta": -0.7939, "gamma": 0.0315, "vega": 0.0115, "theta": -0.0213, "rho": -0.0365, "theo": 33.6266, "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": 33.1000003814697}, {"option": "CAPR261218C00045000", "bid": 0.35, "bid_size": 4.0, "ask": 0.85, "ask_size": 52.0, "iv": 2.3612, "open_interest": 813.0, "volume": 0.0, "delta": 0.204, "gamma": 0.0275, "vega": 0.0116, "theta": -0.0184, "rho": 0.0023, "theo": 0.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-29T14:31:36", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CAPR261218P00045000", "bid": 36.0, "bid_size": 56.0, "ask": 37.0, "ask_size": 46.0, "iv": 2.4374, "open_interest": 1.0, "volume": 0.0, "delta": -0.8161, "gamma": 0.0303, "vega": 0.0106, "theta": -0.0203, "rho": -0.0364, "theo": 36.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-04-22T15:06:40", "percent_change": 0.0, "prev_day_close": 36.5500011444092}, {"option": "CAPR261218C00050000", "bid": 0.05, "bid_size": 418.0, "ask": 0.8, "ask_size": 400.0, "iv": 2.2758, "open_interest": 2169.0, "volume": 20.0, "delta": 0.1746, "gamma": 0.0252, "vega": 0.0105, "theta": -0.0165, "rho": 0.002, "theo": 0.5935, "change": 0.1, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-02T15:01:49", "percent_change": 25.0, "prev_day_close": 0.400000005960464}, {"option": "CAPR261218P00050000", "bid": 39.8, "bid_size": 37.0, "ask": 42.4, "ask_size": 35.0, "iv": 1.9851, "open_interest": 0.0, "volume": 0.0, "delta": -0.8487, "gamma": 0.0285, "vega": 0.0094, "theta": -0.0187, "rho": -0.0363, "theo": 41.405, "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": 40.6499996185303}, {"option": "CAPR270115C00001000", "bid": 5.6, "bid_size": 7.0, "ask": 10.5, "ask_size": 16.0, "iv": 2.3923, "open_interest": 6.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0024, "vega": 0.0015, "theta": -0.0019, "rho": 0.0023, "theo": 8.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.12, "last_trade_time": "2026-08-31T12:21:58", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "CAPR270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 44.0, "iv": 2.3355, "open_interest": 108.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0024, "vega": 0.0015, "theta": -0.0019, "rho": -0.0005, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CAPR270115C00002500", "bid": 6.1, "bid_size": 619.0, "ask": 7.8, "ask_size": 535.0, "iv": 2.3938, "open_interest": 573.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0086, "vega": 0.0051, "theta": -0.0061, "rho": 0.0044, "theo": 7.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-17T13:09:51", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "CAPR270115P00002500", "bid": 0.05, "bid_size": 4.0, "ask": 0.5, "ask_size": 1.0, "iv": 2.3176, "open_interest": 5951.0, "volume": 32.0, "delta": -0.0512, "gamma": 0.0086, "vega": 0.0051, "theta": -0.0062, "rho": -0.0026, "theo": 0.5064, "change": 0.01, "open": 0.35, "high": 0.43, "low": 0.35, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-02T14:46:07", "percent_change": 2.85714, "prev_day_close": 0.350000008940697}, {"option": "CAPR270115C00004000", "bid": 5.6, "bid_size": 84.0, "ask": 7.2, "ask_size": 324.0, "iv": 2.7356, "open_interest": 44.0, "volume": 8.0, "delta": 0.9029, "gamma": 0.0146, "vega": 0.0084, "theta": -0.01, "rho": 0.0056, "theo": 6.1747, "change": -0.25, "open": 6.2, "high": 6.2, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-02T12:57:59", "percent_change": -4.13223, "prev_day_close": 6.05000019073486}, {"option": "CAPR270115P00004000", "bid": 0.65, "bid_size": 251.0, "ask": 1.3, "ask_size": 36.0, "iv": 2.2672, "open_interest": 89.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0147, "vega": 0.0085, "theta": -0.01, "rho": -0.0052, "theo": 1.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-30T10:25:47", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "CAPR270115C00005000", "bid": 4.5, "bid_size": 683.0, "ask": 6.1, "ask_size": 320.0, "iv": 2.0548, "open_interest": 3612.0, "volume": 25.0, "delta": 0.87, "gamma": 0.0181, "vega": 0.0104, "theta": -0.0121, "rho": 0.0061, "theo": 5.7007, "change": -0.05, "open": 5.5, "high": 5.7, "low": 5.5, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-10-02T15:06:55", "percent_change": -0.89286, "prev_day_close": 5.60000014305115}, {"option": "CAPR270115P00005000", "bid": 1.2, "bid_size": 910.0, "ask": 1.8, "ask_size": 20.0, "iv": 2.2851, "open_interest": 1445.0, "volume": 0.0, "delta": -0.1324, "gamma": 0.0183, "vega": 0.0104, "theta": -0.0121, "rho": -0.0071, "theo": 1.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-10-01T13:23:42", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CAPR270115C00006000", "bid": 4.6, "bid_size": 129.0, "ask": 5.8, "ask_size": 188.0, "iv": 2.3444, "open_interest": 47.0, "volume": 0.0, "delta": 0.8372, "gamma": 0.0213, "vega": 0.012, "theta": -0.0139, "rho": 0.0064, "theo": 5.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-01T11:50:06", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "CAPR270115P00006000", "bid": 1.7, "bid_size": 153.0, "ask": 4.2, "ask_size": 115.0, "iv": 3.0406, "open_interest": 32.0, "volume": 0.0, "delta": -0.1654, "gamma": 0.0214, "vega": 0.012, "theta": -0.014, "rho": -0.0091, "theo": 2.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-09-30T09:36:15", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "CAPR270115C00007500", "bid": 4.1, "bid_size": 440.0, "ask": 5.2, "ask_size": 174.0, "iv": 2.3203, "open_interest": 6554.0, "volume": 0.0, "delta": 0.7894, "gamma": 0.0252, "vega": 0.014, "theta": -0.016, "rho": 0.0068, "theo": 4.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-23T12:30:14", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "CAPR270115P00007500", "bid": 2.6, "bid_size": 868.0, "ask": 3.8, "ask_size": 253.0, "iv": 2.4048, "open_interest": 919.0, "volume": 0.0, "delta": -0.2136, "gamma": 0.0254, "vega": 0.0141, "theta": -0.0162, "rho": -0.0121, "theo": 3.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-09-21T10:53:26", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "CAPR270115C00009000", "bid": 3.8, "bid_size": 204.0, "ask": 4.8, "ask_size": 88.0, "iv": 2.3745, "open_interest": 342.0, "volume": 0.0, "delta": 0.7439, "gamma": 0.0283, "vega": 0.0156, "theta": -0.0176, "rho": 0.0069, "theo": 4.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-30T11:51:55", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "CAPR270115P00009000", "bid": 4.2, "bid_size": 1.0, "ask": 4.4, "ask_size": 1.0, "iv": 2.4288, "open_interest": 902.0, "volume": 5.0, "delta": -0.2596, "gamma": 0.0286, "vega": 0.0157, "theta": -0.0178, "rho": -0.0151, "theo": 4.1898, "change": 0.1, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-02T12:37:15", "percent_change": 2.32558, "prev_day_close": 4.29999995231628}, {"option": "CAPR270115C00010000", "bid": 3.8, "bid_size": 6.0, "ask": 4.5, "ask_size": 4.0, "iv": 2.4346, "open_interest": 1646.0, "volume": 6.0, "delta": 0.7151, "gamma": 0.03, "vega": 0.0165, "theta": -0.0185, "rho": 0.007, "theo": 4.0029, "change": -0.05, "open": 4.7, "high": 4.7, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-02T15:27:30", "percent_change": -1.23457, "prev_day_close": 4.05000007152557}, {"option": "CAPR270115P00010000", "bid": 4.3, "bid_size": 209.0, "ask": 7.0, "ask_size": 1.0, "iv": 2.2492, "open_interest": 4970.0, "volume": 1.0, "delta": -0.2888, "gamma": 0.0304, "vega": 0.0165, "theta": -0.0187, "rho": -0.0171, "theo": 4.908, "change": -0.1, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-02T09:33:00", "percent_change": -1.96078, "prev_day_close": 5.09999990463257}, {"option": "CAPR270115C00011000", "bid": 3.2, "bid_size": 542.0, "ask": 4.6, "ask_size": 104.0, "iv": 2.4169, "open_interest": 726.0, "volume": 6.0, "delta": 0.6874, "gamma": 0.0314, "vega": 0.0172, "theta": -0.0191, "rho": 0.007, "theo": 3.7553, "change": -0.05, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-02T10:58:19", "percent_change": -1.2987, "prev_day_close": 3.85000014305115}, {"option": "CAPR270115P00011000", "bid": 4.7, "bid_size": 73.0, "ask": 6.9, "ask_size": 59.0, "iv": 2.4186, "open_interest": 0.0, "volume": 0.0, "delta": -0.3168, "gamma": 0.0319, "vega": 0.0172, "theta": -0.0194, "rho": -0.019, "theo": 5.6521, "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": 5.75}, {"option": "CAPR270115C00012500", "bid": 2.9, "bid_size": 250.0, "ask": 4.3, "ask_size": 40.0, "iv": 2.414, "open_interest": 527.0, "volume": 0.0, "delta": 0.6481, "gamma": 0.0331, "vega": 0.018, "theta": -0.0199, "rho": 0.0069, "theo": 3.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-10-01T11:16:53", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "CAPR270115P00012500", "bid": 5.6, "bid_size": 617.0, "ask": 8.0, "ask_size": 40.0, "iv": 2.3112, "open_interest": 372.0, "volume": 0.0, "delta": -0.3567, "gamma": 0.0337, "vega": 0.018, "theta": -0.0202, "rho": -0.0218, "theo": 6.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.93, "last_trade_time": "2026-08-26T14:30:28", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "CAPR270115C00014000", "bid": 2.4, "bid_size": 82.0, "ask": 4.4, "ask_size": 62.0, "iv": 2.446, "open_interest": 19.0, "volume": 0.0, "delta": 0.6114, "gamma": 0.0344, "vega": 0.0185, "theta": -0.0204, "rho": 0.0068, "theo": 3.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.37, "last_trade_time": "2026-09-21T14:06:52", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "CAPR270115P00014000", "bid": 7.3, "bid_size": 5.0, "ask": 9.2, "ask_size": 5.0, "iv": 2.4346, "open_interest": 0.0, "volume": 0.0, "delta": -0.394, "gamma": 0.0351, "vega": 0.0185, "theta": -0.0208, "rho": -0.0244, "theo": 8.0031, "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": 8.34999990463257}, {"option": "CAPR270115C00015000", "bid": 2.65, "bid_size": 46.0, "ask": 3.7, "ask_size": 50.0, "iv": 2.4078, "open_interest": 1428.0, "volume": 0.0, "delta": 0.5883, "gamma": 0.035, "vega": 0.0188, "theta": -0.0206, "rho": 0.0067, "theo": 2.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-01T11:20:36", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "CAPR270115P00015000", "bid": 8.5, "bid_size": 58.0, "ask": 10.0, "ask_size": 6.0, "iv": 2.5228, "open_interest": 32.0, "volume": 0.0, "delta": -0.4175, "gamma": 0.0358, "vega": 0.0188, "theta": -0.021, "rho": -0.0261, "theo": 8.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.63, "last_trade_time": "2026-08-06T09:58:01", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "CAPR270115C00017500", "bid": 2.0, "bid_size": 632.0, "ask": 2.7, "ask_size": 1.0, "iv": 2.1537, "open_interest": 1148.0, "volume": 4.0, "delta": 0.5351, "gamma": 0.0361, "vega": 0.0192, "theta": -0.0208, "rho": 0.0064, "theo": 2.5756, "change": 0.175, "open": 2.6, "high": 2.7, "low": 2.6, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-10-02T11:09:19", "percent_change": 7.2165, "prev_day_close": 2.42499995231628}, {"option": "CAPR270115P00017500", "bid": 9.9, "bid_size": 72.0, "ask": 12.7, "ask_size": 67.0, "iv": 2.4713, "open_interest": 4.0, "volume": 0.0, "delta": -0.472, "gamma": 0.037, "vega": 0.0191, "theta": -0.0213, "rho": -0.03, "theo": 10.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-06-25T09:30:02", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "CAPR270115C00019000", "bid": 2.0, "bid_size": 95.0, "ask": 3.2, "ask_size": 153.0, "iv": 2.3758, "open_interest": 39.0, "volume": 0.0, "delta": 0.5061, "gamma": 0.0364, "vega": 0.0192, "theta": -0.0208, "rho": 0.0062, "theo": 2.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-09-24T10:36:26", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "CAPR270115P00019000", "bid": 10.0, "bid_size": 62.0, "ask": 14.9, "ask_size": 71.0, "iv": 2.385, "open_interest": 0.0, "volume": 0.0, "delta": -0.5018, "gamma": 0.0374, "vega": 0.0191, "theta": -0.0214, "rho": -0.0323, "theo": 12.2121, "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": 12.6999998092651}, {"option": "CAPR270115C00020000", "bid": 2.1, "bid_size": 4.0, "ask": 2.6, "ask_size": 5.0, "iv": 2.3014, "open_interest": 4503.0, "volume": 2.0, "delta": 0.4878, "gamma": 0.0364, "vega": 0.0192, "theta": -0.0207, "rho": 0.0061, "theo": 2.2587, "change": -0.05, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-10-02T12:58:38", "percent_change": -2.17391, "prev_day_close": 2.29999995231628}, {"option": "CAPR270115P00020000", "bid": 13.0, "bid_size": 63.0, "ask": 13.9, "ask_size": 48.0, "iv": 2.4446, "open_interest": 559.0, "volume": 0.0, "delta": -0.5207, "gamma": 0.0376, "vega": 0.0191, "theta": -0.0213, "rho": -0.0335, "theo": 13.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-10-01T11:44:02", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "CAPR270115C00021000", "bid": 1.45, "bid_size": 227.0, "ask": 2.9, "ask_size": 201.0, "iv": 2.2623, "open_interest": 31.0, "volume": 0.0, "delta": 0.4703, "gamma": 0.0365, "vega": 0.0192, "theta": -0.0205, "rho": 0.0059, "theo": 2.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-30T11:29:52", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "CAPR270115P00021000", "bid": 12.0, "bid_size": 46.0, "ask": 16.7, "ask_size": 69.0, "iv": 2.4482, "open_interest": 3.0, "volume": 0.0, "delta": -0.5387, "gamma": 0.0377, "vega": 0.019, "theta": -0.0213, "rho": -0.0346, "theo": 13.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-08-21T13:13:44", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "CAPR270115C00022500", "bid": 1.35, "bid_size": 129.0, "ask": 2.5, "ask_size": 96.0, "iv": 2.203, "open_interest": 407.0, "volume": 0.0, "delta": 0.4455, "gamma": 0.0363, "vega": 0.019, "theta": -0.0203, "rho": 0.0057, "theo": 1.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-27T14:32:32", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "CAPR270115P00022500", "bid": 14.2, "bid_size": 543.0, "ask": 16.6, "ask_size": 462.0, "iv": 2.2897, "open_interest": 250.0, "volume": 0.0, "delta": -0.5644, "gamma": 0.0378, "vega": 0.0188, "theta": -0.0211, "rho": -0.0368, "theo": 15.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-10-01T10:44:30", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "CAPR270115C00024000", "bid": 1.35, "bid_size": 181.0, "ask": 2.4, "ask_size": 206.0, "iv": 2.2421, "open_interest": 66.0, "volume": 0.0, "delta": 0.4224, "gamma": 0.0361, "vega": 0.0188, "theta": -0.02, "rho": 0.0055, "theo": 1.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-09-14T15:34:10", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "CAPR270115P00024000", "bid": 15.5, "bid_size": 327.0, "ask": 17.9, "ask_size": 171.0, "iv": 2.2542, "open_interest": 80.0, "volume": 0.0, "delta": -0.5884, "gamma": 0.0377, "vega": 0.0186, "theta": -0.0209, "rho": -0.0383, "theo": 16.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-09-02T14:11:17", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "CAPR270115C00025000", "bid": 1.7, "bid_size": 1.0, "ask": 2.2, "ask_size": 154.0, "iv": 2.3226, "open_interest": 1390.0, "volume": 29.0, "delta": 0.4078, "gamma": 0.0359, "vega": 0.0186, "theta": -0.0198, "rho": 0.0054, "theo": 1.767, "change": 0.1, "open": 1.9, "high": 1.9, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-02T14:53:18", "percent_change": 5.71429, "prev_day_close": 1.75}, {"option": "CAPR270115P00025000", "bid": 16.7, "bid_size": 280.0, "ask": 18.8, "ask_size": 180.0, "iv": 2.3253, "open_interest": 78.0, "volume": 0.0, "delta": -0.6036, "gamma": 0.0376, "vega": 0.0184, "theta": -0.0207, "rho": -0.0393, "theo": 17.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.38, "last_trade_time": "2026-07-27T09:43:25", "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "CAPR270115C00026000", "bid": 1.35, "bid_size": 25.0, "ask": 2.1, "ask_size": 68.0, "iv": 2.241, "open_interest": 0.0, "volume": 0.0, "delta": 0.3938, "gamma": 0.0356, "vega": 0.0185, "theta": -0.0195, "rho": 0.0053, "theo": 1.6863, "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": 1.65000003576279}, {"option": "CAPR270115P00026000", "bid": 17.3, "bid_size": 84.0, "ask": 19.8, "ask_size": 59.0, "iv": 2.2594, "open_interest": 15.0, "volume": 0.0, "delta": -0.6182, "gamma": 0.0374, "vega": 0.0182, "theta": -0.0205, "rho": -0.0401, "theo": 18.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-08-03T10:22:21", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "CAPR270115C00027000", "bid": 1.15, "bid_size": 310.0, "ask": 2.0, "ask_size": 134.0, "iv": 2.1957, "open_interest": 115.0, "volume": 0.0, "delta": 0.3805, "gamma": 0.0354, "vega": 0.0183, "theta": -0.0193, "rho": 0.0051, "theo": 1.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-01T11:52:16", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "CAPR270115P00027000", "bid": 18.2, "bid_size": 377.0, "ask": 20.6, "ask_size": 270.0, "iv": 2.2165, "open_interest": 122.0, "volume": 0.0, "delta": -0.6323, "gamma": 0.0372, "vega": 0.0179, "theta": -0.0203, "rho": -0.0411, "theo": 19.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-06-24T14:08:05", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "CAPR270115C00028000", "bid": 1.15, "bid_size": 32.0, "ask": 1.95, "ask_size": 136.0, "iv": 2.2166, "open_interest": 35.0, "volume": 2.0, "delta": 0.3677, "gamma": 0.035, "vega": 0.0181, "theta": -0.019, "rho": 0.005, "theo": 1.539, "change": -0.175, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-02T14:25:05", "percent_change": -10.7692, "prev_day_close": 1.62500002421439}, {"option": "CAPR270115P00028000", "bid": 19.1, "bid_size": 93.0, "ask": 21.5, "ask_size": 63.0, "iv": 2.1982, "open_interest": 19.0, "volume": 0.0, "delta": -0.6457, "gamma": 0.037, "vega": 0.0177, "theta": -0.0201, "rho": -0.0418, "theo": 20.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.8, "last_trade_time": "2026-09-03T11:00:59", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "CAPR270115C00029000", "bid": 0.05, "bid_size": 389.0, "ask": 3.3, "ask_size": 433.0, "iv": 2.3184, "open_interest": 8.0, "volume": 0.0, "delta": 0.3554, "gamma": 0.0347, "vega": 0.0178, "theta": -0.0188, "rho": 0.0049, "theo": 1.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-25T10:02:58", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "CAPR270115P00029000", "bid": 19.0, "bid_size": 33.0, "ask": 23.6, "ask_size": 55.0, "iv": 2.2346, "open_interest": 9.0, "volume": 0.0, "delta": -0.6586, "gamma": 0.0368, "vega": 0.0175, "theta": -0.0199, "rho": -0.043, "theo": 21.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-07-13T11:43:47", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "CAPR270115C00030000", "bid": 1.3, "bid_size": 10.0, "ask": 1.6, "ask_size": 53.0, "iv": 2.2252, "open_interest": 6219.0, "volume": 87.0, "delta": 0.3437, "gamma": 0.0343, "vega": 0.0176, "theta": -0.0185, "rho": 0.0048, "theo": 1.4082, "change": 0.025, "open": 1.2, "high": 1.5, "low": 1.2, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-02T15:01:49", "percent_change": 1.81818, "prev_day_close": 1.375}, {"option": "CAPR270115P00030000", "bid": 21.9, "bid_size": 5.0, "ask": 23.5, "ask_size": 116.0, "iv": 2.4915, "open_interest": 163.0, "volume": 0.0, "delta": -0.6711, "gamma": 0.0365, "vega": 0.0172, "theta": -0.0196, "rho": -0.0434, "theo": 22.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-08-03T10:26:50", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "CAPR270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 411.0, "iv": 2.7923, "open_interest": 5.0, "volume": 0.0, "delta": 0.3324, "gamma": 0.034, "vega": 0.0174, "theta": -0.0182, "rho": 0.0046, "theo": 1.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-28T11:04:54", "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "CAPR270115P00031000", "bid": 21.0, "bid_size": 46.0, "ask": 25.5, "ask_size": 54.0, "iv": 2.2745, "open_interest": 0.0, "volume": 0.0, "delta": -0.6831, "gamma": 0.0362, "vega": 0.0169, "theta": -0.0194, "rho": -0.0437, "theo": 23.1181, "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": 22.4499998092651}, {"option": "CAPR270115C00032000", "bid": 0.1, "bid_size": 116.0, "ask": 2.05, "ask_size": 54.0, "iv": 2.0636, "open_interest": 12.0, "volume": 0.0, "delta": 0.3216, "gamma": 0.0336, "vega": 0.0172, "theta": -0.0179, "rho": 0.0045, "theo": 1.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-07-28T14:39:58", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CAPR270115P00032000", "bid": 22.3, "bid_size": 47.0, "ask": 25.7, "ask_size": 27.0, "iv": 2.1581, "open_interest": 34.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.036, "vega": 0.0166, "theta": -0.0192, "rho": -0.0443, "theo": 24.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-04-27T10:22:33", "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "CAPR270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 127.0, "iv": 2.2113, "open_interest": 37.0, "volume": 0.0, "delta": 0.3113, "gamma": 0.0331, "vega": 0.0169, "theta": -0.0176, "rho": 0.0044, "theo": 1.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-07-13T13:21:52", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "CAPR270115P00033000", "bid": 23.0, "bid_size": 177.0, "ask": 27.4, "ask_size": 73.0, "iv": 2.3089, "open_interest": 75.0, "volume": 0.0, "delta": -0.7056, "gamma": 0.0357, "vega": 0.0163, "theta": -0.019, "rho": -0.0451, "theo": 25.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.42, "last_trade_time": "2026-06-18T15:51:16", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "CAPR270115C00034000", "bid": 0.6, "bid_size": 8.0, "ask": 2.7, "ask_size": 107.0, "iv": 2.451, "open_interest": 1.0, "volume": 0.0, "delta": 0.3013, "gamma": 0.0327, "vega": 0.0167, "theta": -0.0173, "rho": 0.0043, "theo": 1.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.17, "last_trade_time": "2026-06-24T12:34:14", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "CAPR270115P00034000", "bid": 23.5, "bid_size": 50.0, "ask": 28.3, "ask_size": 22.0, "iv": 2.156, "open_interest": 0.0, "volume": 0.0, "delta": -0.7163, "gamma": 0.0354, "vega": 0.016, "theta": -0.0187, "rho": -0.0453, "theo": 25.9468, "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": 25.75}, {"option": "CAPR270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 198.0, "iv": 2.2486, "open_interest": 101.0, "volume": 0.0, "delta": 0.2918, "gamma": 0.0323, "vega": 0.0164, "theta": -0.017, "rho": 0.0042, "theo": 1.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-11T13:01:19", "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "CAPR270115P00035000", "bid": 25.3, "bid_size": 37.0, "ask": 28.1, "ask_size": 8.0, "iv": 2.0519, "open_interest": 18.0, "volume": 0.0, "delta": -0.7266, "gamma": 0.035, "vega": 0.0157, "theta": -0.0185, "rho": -0.0462, "theo": 26.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.09, "last_trade_time": "2026-08-14T10:14:03", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "CAPR270115C00036000", "bid": 0.1, "bid_size": 67.0, "ask": 4.0, "ask_size": 126.0, "iv": 2.7189, "open_interest": 23.0, "volume": 0.0, "delta": 0.2826, "gamma": 0.0319, "vega": 0.0162, "theta": -0.0167, "rho": 0.0041, "theo": 1.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-09-24T10:36:26", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "CAPR270115P00036000", "bid": 26.0, "bid_size": 9.0, "ask": 29.5, "ask_size": 9.0, "iv": 2.1138, "open_interest": 0.0, "volume": 0.0, "delta": -0.7365, "gamma": 0.0347, "vega": 0.0154, "theta": -0.0182, "rho": -0.0463, "theo": 27.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-05-14T12:33:42", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "CAPR270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 129.0, "iv": 2.6359, "open_interest": 2.0, "volume": 0.0, "delta": 0.2738, "gamma": 0.0314, "vega": 0.0159, "theta": -0.0164, "rho": 0.004, "theo": 1.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-23T10:56:32", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "CAPR270115P00037000", "bid": 26.9, "bid_size": 10.0, "ask": 30.5, "ask_size": 9.0, "iv": 2.1059, "open_interest": 0.0, "volume": 0.0, "delta": -0.7461, "gamma": 0.0344, "vega": 0.0151, "theta": -0.018, "rho": -0.0464, "theo": 28.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2025-12-08T10:53:31", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "CAPR270115C00038000", "bid": 0.15, "bid_size": 9.0, "ask": 1.5, "ask_size": 36.0, "iv": 2.0492, "open_interest": 0.0, "volume": 0.0, "delta": 0.2653, "gamma": 0.031, "vega": 0.0157, "theta": -0.0161, "rho": 0.0039, "theo": 1.0092, "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": 0.775000000372529}, {"option": "CAPR270115P00038000", "bid": 27.9, "bid_size": 9.0, "ask": 31.3, "ask_size": 9.0, "iv": 2.0595, "open_interest": 2.0, "volume": 0.0, "delta": -0.7554, "gamma": 0.034, "vega": 0.0147, "theta": -0.0177, "rho": -0.0463, "theo": 29.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-06-10T11:42:25", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "CAPR270115C00039000", "bid": 0.1, "bid_size": 146.0, "ask": 1.45, "ask_size": 227.0, "iv": 2.0357, "open_interest": 2026.0, "volume": 0.0, "delta": 0.2571, "gamma": 0.0305, "vega": 0.0154, "theta": -0.0158, "rho": 0.0038, "theo": 0.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-25T13:31:02", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "CAPR270115P00039000", "bid": 28.5, "bid_size": 17.0, "ask": 33.3, "ask_size": 12.0, "iv": 2.2908, "open_interest": 1.0, "volume": 0.0, "delta": -0.7643, "gamma": 0.0337, "vega": 0.0144, "theta": -0.0175, "rho": -0.0463, "theo": 30.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-06-05T14:15:43", "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "CAPR270115C00040000", "bid": 0.3, "bid_size": 671.0, "ask": 1.4, "ask_size": 617.0, "iv": 2.109, "open_interest": 1901.0, "volume": 0.0, "delta": 0.2493, "gamma": 0.03, "vega": 0.0151, "theta": -0.0156, "rho": 0.0037, "theo": 0.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-01T11:05:22", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "CAPR270115P00040000", "bid": 30.6, "bid_size": 9.0, "ask": 32.4, "ask_size": 8.0, "iv": 2.0315, "open_interest": 2.0, "volume": 0.0, "delta": -0.7729, "gamma": 0.0334, "vega": 0.014, "theta": -0.0173, "rho": -0.0468, "theo": 31.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.4, "last_trade_time": "2026-06-02T14:18:03", "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "CAPR270115C00041000", "bid": 0.35, "bid_size": 4.0, "ask": 1.15, "ask_size": 4.0, "iv": 2.0588, "open_interest": 13.0, "volume": 0.0, "delta": 0.2418, "gamma": 0.0296, "vega": 0.0149, "theta": -0.0153, "rho": 0.0036, "theo": 0.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-08T09:41:58", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CAPR270115P00041000", "bid": 30.0, "bid_size": 15.0, "ask": 34.7, "ask_size": 6.0, "iv": 1.925, "open_interest": 0.0, "volume": 0.0, "delta": -0.7813, "gamma": 0.033, "vega": 0.0138, "theta": -0.017, "rho": -0.0468, "theo": 32.6402, "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": 32.5500001907349}, {"option": "CAPR270115C00042000", "bid": 0.2, "bid_size": 43.0, "ask": 1.15, "ask_size": 13.0, "iv": 2.0228, "open_interest": 11.0, "volume": 0.0, "delta": 0.2345, "gamma": 0.0292, "vega": 0.0146, "theta": -0.015, "rho": 0.0035, "theo": 0.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-17T14:34:21", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "CAPR270115P00042000", "bid": 32.0, "bid_size": 6.0, "ask": 36.0, "ask_size": 12.0, "iv": 2.4263, "open_interest": 0.0, "volume": 0.0, "delta": -0.7894, "gamma": 0.0327, "vega": 0.0135, "theta": -0.0168, "rho": -0.0472, "theo": 33.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2025-12-09T15:43:45", "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "CAPR270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 34.0, "iv": 2.0225, "open_interest": 10.0, "volume": 0.0, "delta": 0.2275, "gamma": 0.0287, "vega": 0.0144, "theta": -0.0147, "rho": 0.0034, "theo": 0.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-07-27T09:30:56", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CAPR270115P00043000", "bid": 32.0, "bid_size": 22.0, "ask": 36.9, "ask_size": 15.0, "iv": 2.0585, "open_interest": 0.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.0324, "vega": 0.0132, "theta": -0.0166, "rho": -0.0472, "theo": 34.5713, "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": 33.7999992370606}, {"option": "CAPR270115C00044000", "bid": 0.3, "bid_size": 5.0, "ask": 1.05, "ask_size": 10.0, "iv": 2.0599, "open_interest": 0.0, "volume": 0.0, "delta": 0.2208, "gamma": 0.0282, "vega": 0.0142, "theta": -0.0144, "rho": 0.0033, "theo": 0.8013, "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": 0.650000005960464}, {"option": "CAPR270115P00044000", "bid": 33.2, "bid_size": 53.0, "ask": 36.2, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8048, "gamma": 0.0321, "vega": 0.0128, "theta": -0.0164, "rho": -0.0468, "theo": 35.5393, "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": 35.1000003814697}, {"option": "CAPR270115C00045000", "bid": 0.5, "bid_size": 1.0, "ask": 0.95, "ask_size": 8.0, "iv": 2.1154, "open_interest": 392.0, "volume": 2.0, "delta": 0.2143, "gamma": 0.0278, "vega": 0.0139, "theta": -0.0142, "rho": 0.0032, "theo": 0.7722, "change": 0.1, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-02T10:54:20", "percent_change": 18.1818, "prev_day_close": 0.549999997019768}, {"option": "CAPR270115P00045000", "bid": 34.9, "bid_size": 25.0, "ask": 37.9, "ask_size": 24.0, "iv": 2.0574, "open_interest": 0.0, "volume": 0.0, "delta": -0.8121, "gamma": 0.0318, "vega": 0.0125, "theta": -0.0162, "rho": -0.0462, "theo": 36.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-04-21T09:30:22", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "CAPR270115C00047000", "bid": 0.25, "bid_size": 5.0, "ask": 0.95, "ask_size": 29.0, "iv": 2.0528, "open_interest": 76.0, "volume": 0.0, "delta": 0.202, "gamma": 0.0269, "vega": 0.0134, "theta": -0.0136, "rho": 0.0031, "theo": 0.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-07-28T09:30:21", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CAPR270115P00047000", "bid": 37.5, "bid_size": 22.0, "ask": 40.2, "ask_size": 24.0, "iv": 2.4379, "open_interest": 0.0, "volume": 0.0, "delta": -0.826, "gamma": 0.0312, "vega": 0.0118, "theta": -0.0158, "rho": -0.0453, "theo": 38.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2025-12-08T10:52:56", "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "CAPR270115C00050000", "bid": 0.15, "bid_size": 15.0, "ask": 1.2, "ask_size": 19.0, "iv": 1.9697, "open_interest": 851.0, "volume": 34.0, "delta": 0.1852, "gamma": 0.0256, "vega": 0.0127, "theta": -0.0128, "rho": 0.0028, "theo": 0.6448, "change": 0.025, "open": 0.5, "high": 0.6, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-02T12:06:05", "percent_change": 5.88235, "prev_day_close": 0.424999997019768}, {"option": "CAPR270115P00050000", "bid": 39.3, "bid_size": 24.0, "ask": 43.1, "ask_size": 31.0, "iv": 1.9441, "open_interest": 1.0, "volume": 0.0, "delta": -0.8456, "gamma": 0.0303, "vega": 0.0108, "theta": -0.0152, "rho": -0.0442, "theo": 41.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.98, "last_trade_time": "2026-06-04T15:43:38", "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "CAPR270115C00055000", "bid": 0.05, "bid_size": 178.0, "ask": 0.8, "ask_size": 131.0, "iv": 2.0163, "open_interest": 34.0, "volume": 0.0, "delta": 0.1608, "gamma": 0.0235, "vega": 0.0116, "theta": -0.0116, "rho": 0.0025, "theo": 0.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-28T13:32:47", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "CAPR270115P00055000", "bid": 44.2, "bid_size": 23.0, "ask": 48.0, "ask_size": 28.0, "iv": 1.87, "open_interest": 0.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.0288, "vega": 0.0093, "theta": -0.0143, "rho": -0.042, "theo": 46.2798, "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": 45.3500003814697}, {"option": "CAPR270115C00060000", "bid": 0.1, "bid_size": 1.0, "ask": 0.75, "ask_size": 452.0, "iv": 2.1732, "open_interest": 4150.0, "volume": 3.0, "delta": 0.1403, "gamma": 0.0216, "vega": 0.0106, "theta": -0.0105, "rho": 0.0022, "theo": 0.46, "change": 0.015, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-10-02T14:09:16", "percent_change": 4.0, "prev_day_close": 0.374999988824129}, {"option": "CAPR270115P00060000", "bid": 48.6, "bid_size": 56.0, "ask": 53.5, "ask_size": 17.0, "iv": 1.7949, "open_interest": 0.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.0274, "vega": 0.0076, "theta": -0.0137, "rho": -0.0362, "theo": 51.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.64, "last_trade_time": "2026-07-30T11:31:42", "percent_change": 0.0, "prev_day_close": 50.8500003814697}, {"option": "CAPR270319C00001000", "bid": 5.6, "bid_size": 7.0, "ask": 10.5, "ask_size": 11.0, "iv": 2.3867, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0034, "vega": 0.0021, "theta": -0.0019, "rho": 0.0017, "theo": 8.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-08-27T15:42:46", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "CAPR270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 1.841, "open_interest": 19.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0026, "vega": 0.0023, "theta": -0.0017, "rho": -0.0013, "theo": 0.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-24T11:59:39", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CAPR270319C00002000", "bid": 5.0, "bid_size": 23.0, "ask": 9.5, "ask_size": 16.0, "iv": 2.0708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0068, "vega": 0.0051, "theta": -0.0037, "rho": 0.0037, "theo": 7.3638, "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": 7.5499997138977}, {"option": "CAPR270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 115.0, "iv": 1.7742, "open_interest": 53.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0061, "vega": 0.0052, "theta": -0.0036, "rho": -0.0035, "theo": 0.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-24T11:59:36", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CAPR270319C00003000", "bid": 4.2, "bid_size": 23.0, "ask": 8.7, "ask_size": 21.0, "iv": 1.8007, "open_interest": 0.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0102, "vega": 0.0079, "theta": -0.0054, "rho": 0.0051, "theo": 6.7835, "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": 7.04999995231628}, {"option": "CAPR270319P00003000", "bid": 0.6, "bid_size": 1.0, "ask": 1.15, "ask_size": 605.0, "iv": 2.1985, "open_interest": 271.0, "volume": 2.0, "delta": -0.0674, "gamma": 0.0096, "vega": 0.008, "theta": -0.0053, "rho": -0.0061, "theo": 0.8981, "change": 0.0, "open": 0.7, "high": 0.8, "low": 0.7, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-02T10:19:31", "percent_change": 2.23517e-06, "prev_day_close": 0.799999982118606}, {"option": "CAPR270319C00004000", "bid": 3.9, "bid_size": 205.0, "ask": 8.0, "ask_size": 159.0, "iv": 1.8626, "open_interest": 94.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0134, "vega": 0.0104, "theta": -0.0068, "rho": 0.0062, "theo": 6.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-16T12:36:01", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "CAPR270319P00004000", "bid": 0.85, "bid_size": 44.0, "ask": 1.6, "ask_size": 141.0, "iv": 2.0216, "open_interest": 2.0, "volume": 0.0, "delta": -0.0965, "gamma": 0.0128, "vega": 0.0104, "theta": -0.0068, "rho": -0.009, "theo": 1.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-01T11:12:00", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "CAPR270319C00005000", "bid": 4.6, "bid_size": 27.0, "ask": 6.3, "ask_size": 15.0, "iv": 1.8357, "open_interest": 15.0, "volume": 0.0, "delta": 0.8609, "gamma": 0.0163, "vega": 0.0126, "theta": -0.0081, "rho": 0.0071, "theo": 5.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-08-27T11:57:58", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "CAPR270319P00005000", "bid": 1.45, "bid_size": 320.0, "ask": 3.1, "ask_size": 744.0, "iv": 2.4134, "open_interest": 493.0, "volume": 0.0, "delta": -0.126, "gamma": 0.0158, "vega": 0.0126, "theta": -0.008, "rho": -0.0121, "theo": 1.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-10-01T11:32:18", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CAPR270319C00006000", "bid": 4.8, "bid_size": 20.0, "ask": 6.4, "ask_size": 24.0, "iv": 2.2124, "open_interest": 18.0, "volume": 0.0, "delta": 0.8309, "gamma": 0.0189, "vega": 0.0145, "theta": -0.0092, "rho": 0.0077, "theo": 5.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-17T10:39:14", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "CAPR270319P00006000", "bid": 0.45, "bid_size": 400.0, "ask": 4.9, "ask_size": 274.0, "iv": 2.2065, "open_interest": 100.0, "volume": 0.0, "delta": -0.1552, "gamma": 0.0185, "vega": 0.0145, "theta": -0.0091, "rho": -0.0152, "theo": 2.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-17T13:06:47", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "CAPR270319C00007000", "bid": 2.8, "bid_size": 40.0, "ask": 7.5, "ask_size": 37.0, "iv": 2.1143, "open_interest": 19.0, "volume": 0.0, "delta": 0.8017, "gamma": 0.0212, "vega": 0.0162, "theta": -0.01, "rho": 0.0082, "theo": 5.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-18T12:46:19", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "CAPR270319P00007000", "bid": 2.65, "bid_size": 60.0, "ask": 5.5, "ask_size": 247.0, "iv": 2.6856, "open_interest": 50.0, "volume": 0.0, "delta": -0.184, "gamma": 0.0209, "vega": 0.0162, "theta": -0.01, "rho": -0.0182, "theo": 3.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.83, "last_trade_time": "2026-09-22T11:18:56", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "CAPR270319C00008000", "bid": 2.7, "bid_size": 191.0, "ask": 7.0, "ask_size": 93.0, "iv": 2.0993, "open_interest": 62.0, "volume": 0.0, "delta": 0.7734, "gamma": 0.0232, "vega": 0.0176, "theta": -0.0108, "rho": 0.0086, "theo": 4.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-25T09:31:18", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "CAPR270319P00008000", "bid": 1.85, "bid_size": 699.0, "ask": 6.3, "ask_size": 545.0, "iv": 2.1969, "open_interest": 6.0, "volume": 0.0, "delta": -0.212, "gamma": 0.023, "vega": 0.0176, "theta": -0.0108, "rho": -0.0214, "theo": 3.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-19T12:07:38", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "CAPR270319C00009000", "bid": 4.4, "bid_size": 2.0, "ask": 5.2, "ask_size": 57.0, "iv": 2.2071, "open_interest": 1.0, "volume": 1.0, "delta": 0.7461, "gamma": 0.0249, "vega": 0.0188, "theta": -0.0114, "rho": 0.0088, "theo": 4.4899, "change": -0.04, "open": 4.56, "high": 4.56, "low": 4.56, "tick": "down", "last_trade_price": 4.56, "last_trade_time": "2026-10-02T11:14:23", "percent_change": -0.869563, "prev_day_close": 4.59999990463257}, {"option": "CAPR270319P00009000", "bid": 3.9, "bid_size": 111.0, "ask": 6.3, "ask_size": 156.0, "iv": 2.352, "open_interest": 0.0, "volume": 0.0, "delta": -0.2392, "gamma": 0.0249, "vega": 0.0188, "theta": -0.0114, "rho": -0.0243, "theo": 4.5329, "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": 4.54999995231628}, {"option": "CAPR270319C00010000", "bid": 3.0, "bid_size": 476.0, "ask": 4.7, "ask_size": 19.0, "iv": 1.8359, "open_interest": 110.0, "volume": 0.0, "delta": 0.7197, "gamma": 0.0265, "vega": 0.0198, "theta": -0.012, "rho": 0.009, "theo": 4.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-09-28T15:43:34", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CAPR270319P00010000", "bid": 4.5, "bid_size": 163.0, "ask": 6.1, "ask_size": 68.0, "iv": 2.044, "open_interest": 11.0, "volume": 0.0, "delta": -0.2656, "gamma": 0.0266, "vega": 0.0198, "theta": -0.012, "rho": -0.0274, "theo": 5.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-23T12:26:41", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "CAPR270319C00011000", "bid": 3.5, "bid_size": 65.0, "ask": 5.1, "ask_size": 103.0, "iv": 2.1605, "open_interest": 30.0, "volume": 0.0, "delta": 0.6944, "gamma": 0.0278, "vega": 0.0207, "theta": -0.0124, "rho": 0.0091, "theo": 3.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-09-30T11:37:41", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "CAPR270319P00011000", "bid": 4.9, "bid_size": 41.0, "ask": 7.2, "ask_size": 9.0, "iv": 2.03, "open_interest": 0.0, "volume": 0.0, "delta": -0.291, "gamma": 0.028, "vega": 0.0207, "theta": -0.0124, "rho": -0.0303, "theo": 6.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "CAPR270319C00012000", "bid": 3.1, "bid_size": 5.0, "ask": 5.6, "ask_size": 1.0, "iv": 1.9163, "open_interest": 23.0, "volume": 0.0, "delta": 0.67, "gamma": 0.029, "vega": 0.0214, "theta": -0.0127, "rho": 0.0092, "theo": 3.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-09-30T15:46:38", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "CAPR270319P00012000", "bid": 5.8, "bid_size": 31.0, "ask": 7.9, "ask_size": 9.0, "iv": 2.0315, "open_interest": 0.0, "volume": 0.0, "delta": -0.3156, "gamma": 0.0293, "vega": 0.0214, "theta": -0.0127, "rho": -0.0331, "theo": 6.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CAPR270319C00013000", "bid": 2.9, "bid_size": 50.0, "ask": 6.0, "ask_size": 140.0, "iv": 2.401, "open_interest": 0.0, "volume": 0.0, "delta": 0.6466, "gamma": 0.03, "vega": 0.022, "theta": -0.013, "rho": 0.0092, "theo": 3.5592, "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": 3.90000009536743}, {"option": "CAPR270319P00013000", "bid": 6.1, "bid_size": 91.0, "ask": 10.0, "ask_size": 65.0, "iv": 2.212, "open_interest": 0.0, "volume": 0.0, "delta": -0.3392, "gamma": 0.0304, "vega": 0.0221, "theta": -0.013, "rho": -0.0362, "theo": 7.5473, "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": 7.55000019073486}, {"option": "CAPR270319C00014000", "bid": 2.55, "bid_size": 111.0, "ask": 4.5, "ask_size": 85.0, "iv": 2.0361, "open_interest": 21.0, "volume": 0.0, "delta": 0.6242, "gamma": 0.0308, "vega": 0.0225, "theta": -0.0132, "rho": 0.0092, "theo": 3.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-28T11:57:48", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "CAPR270319P00014000", "bid": 7.3, "bid_size": 42.0, "ask": 11.0, "ask_size": 57.0, "iv": 2.3364, "open_interest": 0.0, "volume": 0.0, "delta": -0.362, "gamma": 0.0314, "vega": 0.0226, "theta": -0.0132, "rho": -0.0386, "theo": 8.3448, "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": 8.35000014305115}, {"option": "CAPR270319C00015000", "bid": 2.0, "bid_size": 125.0, "ask": 5.5, "ask_size": 119.0, "iv": 2.2029, "open_interest": 11.0, "volume": 0.0, "delta": 0.6027, "gamma": 0.0315, "vega": 0.0229, "theta": -0.0134, "rho": 0.0092, "theo": 3.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-30T11:40:49", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "CAPR270319P00015000", "bid": 7.9, "bid_size": 92.0, "ask": 10.3, "ask_size": 34.0, "iv": 1.9313, "open_interest": 10.0, "volume": 0.0, "delta": -0.3839, "gamma": 0.0322, "vega": 0.0229, "theta": -0.0134, "rho": -0.0411, "theo": 9.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-08-14T09:33:35", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "CAPR270319C00016000", "bid": 1.7, "bid_size": 177.0, "ask": 5.5, "ask_size": 164.0, "iv": 2.1943, "open_interest": 12.0, "volume": 0.0, "delta": 0.5821, "gamma": 0.0321, "vega": 0.0232, "theta": -0.0135, "rho": 0.0091, "theo": 3.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-31T14:48:35", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "CAPR270319P00016000", "bid": 7.7, "bid_size": 122.0, "ask": 12.5, "ask_size": 98.0, "iv": 1.9969, "open_interest": 0.0, "volume": 0.0, "delta": -0.405, "gamma": 0.033, "vega": 0.0232, "theta": -0.0135, "rho": -0.044, "theo": 9.9815, "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": 10.3000001907349}, {"option": "CAPR270319C00017000", "bid": 2.1, "bid_size": 4.0, "ask": 3.3, "ask_size": 1.0, "iv": 1.8595, "open_interest": 7.0, "volume": 0.0, "delta": 0.5623, "gamma": 0.0326, "vega": 0.0235, "theta": -0.0135, "rho": 0.009, "theo": 2.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-17T09:30:24", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "CAPR270319P00017000", "bid": 10.1, "bid_size": 10.0, "ask": 12.0, "ask_size": 8.0, "iv": 2.0358, "open_interest": 0.0, "volume": 0.0, "delta": -0.4253, "gamma": 0.0336, "vega": 0.0235, "theta": -0.0136, "rho": -0.0462, "theo": 10.8174, "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": 10.9000000953674}, {"option": "CAPR270319C00018000", "bid": 1.4, "bid_size": 168.0, "ask": 4.9, "ask_size": 118.0, "iv": 2.1021, "open_interest": 3.0, "volume": 0.0, "delta": 0.5433, "gamma": 0.0329, "vega": 0.0236, "theta": -0.0136, "rho": 0.0089, "theo": 2.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-08-26T12:12:33", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "CAPR270319P00018000", "bid": 10.4, "bid_size": 7.0, "ask": 13.2, "ask_size": 8.0, "iv": 1.985, "open_interest": 0.0, "volume": 0.0, "delta": -0.4449, "gamma": 0.0341, "vega": 0.0236, "theta": -0.0136, "rho": -0.0483, "theo": 11.6639, "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": 12.0499997138977}, {"option": "CAPR270319C00019000", "bid": 1.9, "bid_size": 98.0, "ask": 3.7, "ask_size": 95.0, "iv": 1.9999, "open_interest": 20.0, "volume": 0.0, "delta": 0.5251, "gamma": 0.0332, "vega": 0.0237, "theta": -0.0136, "rho": 0.0088, "theo": 2.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-12T11:40:27", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "CAPR270319P00019000", "bid": 11.2, "bid_size": 57.0, "ask": 13.5, "ask_size": 8.0, "iv": 1.847, "open_interest": 0.0, "volume": 0.0, "delta": -0.4637, "gamma": 0.0345, "vega": 0.0237, "theta": -0.0136, "rho": -0.0506, "theo": 12.5205, "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": 12.1999998092651}, {"option": "CAPR270319C00020000", "bid": 1.9, "bid_size": 403.0, "ask": 3.3, "ask_size": 694.0, "iv": 1.9594, "open_interest": 403.0, "volume": 0.0, "delta": 0.5076, "gamma": 0.0334, "vega": 0.0238, "theta": -0.0135, "rho": 0.0087, "theo": 2.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-10-01T10:07:04", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "CAPR270319P00020000", "bid": 12.1, "bid_size": 9.0, "ask": 15.1, "ask_size": 7.0, "iv": 2.0012, "open_interest": 0.0, "volume": 0.0, "delta": -0.4818, "gamma": 0.0349, "vega": 0.0238, "theta": -0.0136, "rho": -0.0531, "theo": 13.3857, "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": 13.3000001907349}, {"option": "CAPR270319C00021000", "bid": 0.5, "bid_size": 168.0, "ask": 4.9, "ask_size": 117.0, "iv": 2.0424, "open_interest": 0.0, "volume": 0.0, "delta": 0.4909, "gamma": 0.0336, "vega": 0.0238, "theta": -0.0135, "rho": 0.0085, "theo": 2.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "CAPR270319P00021000", "bid": 12.4, "bid_size": 109.0, "ask": 16.8, "ask_size": 38.0, "iv": 2.047, "open_interest": 0.0, "volume": 0.0, "delta": -0.4992, "gamma": 0.0352, "vega": 0.0238, "theta": -0.0136, "rho": -0.0549, "theo": 14.2587, "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": 14.4000000953674}, {"option": "CAPR270319C00022000", "bid": 1.4, "bid_size": 73.0, "ask": 3.4, "ask_size": 68.0, "iv": 1.9547, "open_interest": 11.0, "volume": 0.0, "delta": 0.4748, "gamma": 0.0336, "vega": 0.0238, "theta": -0.0134, "rho": 0.0084, "theo": 2.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-08-17T10:46:14", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "CAPR270319P00022000", "bid": 13.8, "bid_size": 9.0, "ask": 16.8, "ask_size": 7.0, "iv": 1.964, "open_interest": 0.0, "volume": 0.0, "delta": -0.516, "gamma": 0.0354, "vega": 0.0237, "theta": -0.0135, "rho": -0.0566, "theo": 15.1392, "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": 15.1500000953674}, {"option": "CAPR270319C00023000", "bid": 0.15, "bid_size": 199.0, "ask": 3.4, "ask_size": 76.0, "iv": 1.7261, "open_interest": 16.0, "volume": 0.0, "delta": 0.4594, "gamma": 0.0337, "vega": 0.0237, "theta": -0.0133, "rho": 0.0082, "theo": 2.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-08-24T10:09:48", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "CAPR270319P00023000", "bid": 14.7, "bid_size": 7.0, "ask": 17.7, "ask_size": 8.0, "iv": 1.9627, "open_interest": 0.0, "volume": 0.0, "delta": -0.5322, "gamma": 0.0356, "vega": 0.0236, "theta": -0.0134, "rho": -0.0583, "theo": 16.027, "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": 15.4499998092651}, {"option": "CAPR270319C00024000", "bid": 0.05, "bid_size": 166.0, "ask": 4.1, "ask_size": 94.0, "iv": 1.888, "open_interest": 0.0, "volume": 0.0, "delta": 0.4446, "gamma": 0.0336, "vega": 0.0236, "theta": -0.0132, "rho": 0.0081, "theo": 2.0631, "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": 2.07499998807907}, {"option": "CAPR270319P00024000", "bid": 15.6, "bid_size": 7.0, "ask": 18.6, "ask_size": 8.0, "iv": 1.959, "open_interest": 0.0, "volume": 0.0, "delta": -0.5478, "gamma": 0.0357, "vega": 0.0235, "theta": -0.0134, "rho": -0.0604, "theo": 16.9212, "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": 17.0999994277954}, {"option": "CAPR270319C00025000", "bid": 1.45, "bid_size": 61.0, "ask": 3.1, "ask_size": 53.0, "iv": 2.0047, "open_interest": 15.0, "volume": 0.0, "delta": 0.4304, "gamma": 0.0336, "vega": 0.0235, "theta": -0.0131, "rho": 0.008, "theo": 1.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-30T09:52:18", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "CAPR270319P00025000", "bid": 16.9, "bid_size": 9.0, "ask": 19.1, "ask_size": 8.0, "iv": 1.9533, "open_interest": 0.0, "volume": 0.0, "delta": -0.5629, "gamma": 0.0358, "vega": 0.0233, "theta": -0.0132, "rho": -0.0625, "theo": 17.8209, "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": 17.8500003814697}, {"option": "CAPR270319C00026000", "bid": 0.1, "bid_size": 219.0, "ask": 4.9, "ask_size": 201.0, "iv": 2.1299, "open_interest": 0.0, "volume": 0.0, "delta": 0.4167, "gamma": 0.0335, "vega": 0.0233, "theta": -0.013, "rho": 0.0078, "theo": 1.888, "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": 1.45000002533197}, {"option": "CAPR270319P00026000", "bid": 17.4, "bid_size": 57.0, "ask": 20.2, "ask_size": 8.0, "iv": 1.9029, "open_interest": 0.0, "volume": 0.0, "delta": -0.5774, "gamma": 0.0359, "vega": 0.0231, "theta": -0.0131, "rho": -0.0636, "theo": 18.726, "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": 19.1000003814697}, {"option": "CAPR270319C00027000", "bid": 0.3, "bid_size": 178.0, "ask": 2.55, "ask_size": 40.0, "iv": 1.6965, "open_interest": 10.0, "volume": 0.0, "delta": 0.4036, "gamma": 0.0333, "vega": 0.0232, "theta": -0.0128, "rho": 0.0076, "theo": 1.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-07-28T13:32:34", "percent_change": 0.0, "prev_day_close": 1.34999995306134}, {"option": "CAPR270319P00027000", "bid": 17.6, "bid_size": 96.0, "ask": 21.9, "ask_size": 7.0, "iv": 1.9147, "open_interest": 0.0, "volume": 0.0, "delta": -0.5914, "gamma": 0.0359, "vega": 0.0229, "theta": -0.013, "rho": -0.0648, "theo": 19.6364, "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": 19.1999998092651}, {"option": "CAPR270319C00028000", "bid": 0.3, "bid_size": 475.0, "ask": 2.25, "ask_size": 131.0, "iv": 1.6547, "open_interest": 39.0, "volume": 0.0, "delta": 0.3909, "gamma": 0.0331, "vega": 0.023, "theta": -0.0127, "rho": 0.0075, "theo": 1.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-26T15:55:45", "percent_change": 0.0, "prev_day_close": 1.3249999769032}, {"option": "CAPR270319P00028000", "bid": 19.4, "bid_size": 88.0, "ask": 21.8, "ask_size": 52.0, "iv": 1.8812, "open_interest": 0.0, "volume": 0.0, "delta": -0.605, "gamma": 0.0359, "vega": 0.0226, "theta": -0.0129, "rho": -0.0656, "theo": 20.5517, "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": 20.5}, {"option": "CAPR270319C00029000", "bid": 1.2, "bid_size": 98.0, "ask": 1.6, "ask_size": 1.0, "iv": 1.7382, "open_interest": 996.0, "volume": 12.0, "delta": 0.3788, "gamma": 0.0329, "vega": 0.0227, "theta": -0.0125, "rho": 0.0074, "theo": 1.6602, "change": 0.4, "open": 1.5, "high": 1.6, "low": 1.45, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-02T14:12:36", "percent_change": 34.7826, "prev_day_close": 1.14999997615814}, {"option": "CAPR270319P00029000", "bid": 20.1, "bid_size": 105.0, "ask": 23.1, "ask_size": 57.0, "iv": 1.9117, "open_interest": 0.0, "volume": 0.0, "delta": -0.618, "gamma": 0.0358, "vega": 0.0224, "theta": -0.0127, "rho": -0.0672, "theo": 21.4717, "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": 20.6000003814697}, {"option": "CAPR280121C00003000", "bid": 6.3, "bid_size": 53.0, "ask": 7.9, "ask_size": 380.0, "iv": 1.7196, "open_interest": 452.0, "volume": 174.0, "delta": 0.9148, "gamma": 0.0078, "vega": 0.0117, "theta": -0.002, "rho": 0.0087, "theo": 7.1807, "change": -0.85, "open": 7.08, "high": 7.08, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-02T15:59:45", "percent_change": -11.1111, "prev_day_close": 7.65000009536743}, {"option": "CAPR280121P00003000", "bid": 0.75, "bid_size": 1.0, "ask": 1.8, "ask_size": 508.0, "iv": 1.6406, "open_interest": 117.0, "volume": 0.0, "delta": -0.0561, "gamma": 0.0062, "vega": 0.0116, "theta": -0.0021, "rho": -0.0205, "theo": 1.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-28T14:25:51", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "CAPR280121C00005000", "bid": 4.5, "bid_size": 482.0, "ask": 8.0, "ask_size": 436.0, "iv": 1.577, "open_interest": 399.0, "volume": 0.0, "delta": 0.8657, "gamma": 0.0114, "vega": 0.0178, "theta": -0.0029, "rho": 0.0128, "theo": 6.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.94, "last_trade_time": "2026-09-30T10:12:09", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "CAPR280121P00005000", "bid": 1.5, "bid_size": 273.0, "ask": 3.4, "ask_size": 850.0, "iv": 1.5596, "open_interest": 894.0, "volume": 4.0, "delta": -0.0982, "gamma": 0.0101, "vega": 0.0176, "theta": -0.0029, "rho": -0.0354, "theo": 2.6541, "change": 0.475, "open": 2.0, "high": 2.1, "low": 2.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-02T10:32:52", "percent_change": 29.2308, "prev_day_close": 1.625}, {"option": "CAPR280121C00007000", "bid": 4.9, "bid_size": 113.0, "ask": 8.0, "ask_size": 4.0, "iv": 1.4302, "open_interest": 7299.0, "volume": 1.0, "delta": 0.8202, "gamma": 0.0145, "vega": 0.0226, "theta": -0.0036, "rho": 0.0158, "theo": 5.8038, "change": -0.95, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-02T09:30:32", "percent_change": -15.9664, "prev_day_close": 5.95000004768372}, {"option": "CAPR280121P00007000", "bid": 1.1, "bid_size": 1296.0, "ask": 6.0, "ask_size": 144.0, "iv": 1.4202, "open_interest": 1372.0, "volume": 0.0, "delta": -0.14, "gamma": 0.0137, "vega": 0.0225, "theta": -0.0035, "rho": -0.0502, "theo": 3.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-09-30T13:36:09", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "CAPR280121C00010000", "bid": 4.2, "bid_size": 373.0, "ask": 5.5, "ask_size": 125.0, "iv": 1.4613, "open_interest": 424.0, "volume": 185.0, "delta": 0.7579, "gamma": 0.0183, "vega": 0.0281, "theta": -0.0043, "rho": 0.0186, "theo": 5.0524, "change": 0.05, "open": 4.8, "high": 5.08, "low": 4.6, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-02T15:59:45", "percent_change": 1.07527, "prev_day_close": 4.64999985694885}, {"option": "CAPR280121P00010000", "bid": 3.5, "bid_size": 112.0, "ask": 8.3, "ask_size": 261.0, "iv": 1.4534, "open_interest": 17.0, "volume": 0.0, "delta": -0.2004, "gamma": 0.0183, "vega": 0.028, "theta": -0.0042, "rho": -0.0715, "theo": 6.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-28T15:55:13", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "CAPR280121C00012000", "bid": 2.3, "bid_size": 539.0, "ask": 6.5, "ask_size": 490.0, "iv": 1.4232, "open_interest": 130.0, "volume": 0.0, "delta": 0.7201, "gamma": 0.0202, "vega": 0.0308, "theta": -0.0046, "rho": 0.0198, "theo": 4.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-30T14:24:08", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "CAPR280121P00012000", "bid": 6.0, "bid_size": 104.0, "ask": 9.8, "ask_size": 71.0, "iv": 1.5841, "open_interest": 5.0, "volume": 0.0, "delta": -0.2385, "gamma": 0.0208, "vega": 0.0308, "theta": -0.0044, "rho": -0.0845, "theo": 7.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.86, "last_trade_time": "2026-09-23T14:21:54", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "CAPR280121C00015000", "bid": 1.6, "bid_size": 331.0, "ask": 6.0, "ask_size": 261.0, "iv": 1.3704, "open_interest": 180.0, "volume": 0.0, "delta": 0.6687, "gamma": 0.0225, "vega": 0.0338, "theta": -0.005, "rho": 0.0208, "theo": 4.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-28T11:14:08", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "CAPR280121P00015000", "bid": 7.0, "bid_size": 90.0, "ask": 12.0, "ask_size": 36.0, "iv": 1.313, "open_interest": 9.0, "volume": 0.0, "delta": -0.2918, "gamma": 0.024, "vega": 0.0339, "theta": -0.0047, "rho": -0.1028, "theo": 10.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-07-31T09:32:36", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "CAPR280121C00018000", "bid": 1.0, "bid_size": 266.0, "ask": 6.0, "ask_size": 207.0, "iv": 1.3833, "open_interest": 154.0, "volume": 0.0, "delta": 0.623, "gamma": 0.024, "vega": 0.0358, "theta": -0.0052, "rho": 0.0212, "theo": 3.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-08-21T13:44:51", "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "CAPR280121P00018000", "bid": 10.0, "bid_size": 60.0, "ask": 15.0, "ask_size": 37.0, "iv": 1.4357, "open_interest": 3.0, "volume": 0.0, "delta": -0.3408, "gamma": 0.0267, "vega": 0.0359, "theta": -0.0048, "rho": -0.1194, "theo": 12.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-01-09T14:53:14", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "CAPR280121C00020000", "bid": 2.0, "bid_size": 327.0, "ask": 5.5, "ask_size": 251.0, "iv": 1.5054, "open_interest": 527.0, "volume": 0.0, "delta": 0.5956, "gamma": 0.0248, "vega": 0.0367, "theta": -0.0053, "rho": 0.0213, "theo": 3.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-28T11:14:08", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CAPR280121P00020000", "bid": 11.5, "bid_size": 65.0, "ask": 16.5, "ask_size": 32.0, "iv": 1.369, "open_interest": 1.0, "volume": 0.0, "delta": -0.3712, "gamma": 0.0282, "vega": 0.0368, "theta": -0.0048, "rho": -0.1282, "theo": 14.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-07-30T12:13:16", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "CAPR280121C00023000", "bid": 0.5, "bid_size": 143.0, "ask": 5.4, "ask_size": 99.0, "iv": 1.3577, "open_interest": 21.0, "volume": 0.0, "delta": 0.5582, "gamma": 0.0256, "vega": 0.0377, "theta": -0.0054, "rho": 0.0212, "theo": 3.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-14T10:49:16", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "CAPR280121P00023000", "bid": 14.0, "bid_size": 169.0, "ask": 19.0, "ask_size": 50.0, "iv": 1.3269, "open_interest": 63.0, "volume": 0.0, "delta": -0.4134, "gamma": 0.0301, "vega": 0.0376, "theta": -0.0048, "rho": -0.141, "theo": 16.8165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-08-04T10:06:39", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "CAPR280121C00025000", "bid": 0.4, "bid_size": 270.0, "ask": 5.0, "ask_size": 205.0, "iv": 1.3318, "open_interest": 57.0, "volume": 0.0, "delta": 0.5357, "gamma": 0.026, "vega": 0.0381, "theta": -0.0054, "rho": 0.0211, "theo": 2.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T11:53:45", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "CAPR280121P00025000", "bid": 16.0, "bid_size": 238.0, "ask": 21.0, "ask_size": 59.0, "iv": 1.3804, "open_interest": 225.0, "volume": 0.0, "delta": -0.4397, "gamma": 0.0312, "vega": 0.0379, "theta": -0.0048, "rho": -0.1492, "theo": 18.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.11, "last_trade_time": "2026-07-28T13:21:51", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "CAPR280121C00027000", "bid": 0.2, "bid_size": 222.0, "ask": 5.0, "ask_size": 174.0, "iv": 1.3413, "open_interest": 69.0, "volume": 0.0, "delta": 0.5148, "gamma": 0.0263, "vega": 0.0383, "theta": -0.0054, "rho": 0.0208, "theo": 2.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-28T14:20:20", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "CAPR280121P00027000", "bid": 18.0, "bid_size": 53.0, "ask": 23.0, "ask_size": 35.0, "iv": 1.4294, "open_interest": 1.0, "volume": 0.0, "delta": -0.4645, "gamma": 0.0322, "vega": 0.0379, "theta": -0.0047, "rho": -0.1548, "theo": 20.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-07-27T09:44:24", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "CAPR280121C00030000", "bid": 0.1, "bid_size": 366.0, "ask": 5.0, "ask_size": 198.0, "iv": 1.3756, "open_interest": 762.0, "volume": 0.0, "delta": 0.4863, "gamma": 0.0265, "vega": 0.0385, "theta": -0.0054, "rho": 0.0204, "theo": 2.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-03T10:02:52", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "CAPR280121P00030000", "bid": 20.5, "bid_size": 62.0, "ask": 25.5, "ask_size": 33.0, "iv": 1.3635, "open_interest": 6.0, "volume": 0.0, "delta": -0.4992, "gamma": 0.0336, "vega": 0.0376, "theta": -0.0046, "rho": -0.1626, "theo": 23.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-06-26T10:43:10", "percent_change": 0.0, "prev_day_close": 22.7999992370605}, {"option": "CAPR280121C00032000", "bid": 0.05, "bid_size": 364.0, "ask": 5.0, "ask_size": 295.0, "iv": 1.3975, "open_interest": 310.0, "volume": 0.0, "delta": 0.469, "gamma": 0.0265, "vega": 0.0385, "theta": -0.0054, "rho": 0.0201, "theo": 2.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.07, "last_trade_time": "2026-06-23T10:21:35", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "CAPR280121P00032000", "bid": 22.5, "bid_size": 50.0, "ask": 27.5, "ask_size": 33.0, "iv": 1.4041, "open_interest": 4.0, "volume": 0.0, "delta": -0.521, "gamma": 0.0344, "vega": 0.0375, "theta": -0.0046, "rho": -0.1678, "theo": 24.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-05-18T12:32:43", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "CAPR280121C00035000", "bid": 0.3, "bid_size": 239.0, "ask": 5.0, "ask_size": 245.0, "iv": 1.4685, "open_interest": 59.0, "volume": 0.0, "delta": 0.4454, "gamma": 0.0265, "vega": 0.0383, "theta": -0.0054, "rho": 0.0197, "theo": 2.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-08-14T11:19:51", "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "CAPR280121P00035000", "bid": 25.5, "bid_size": 53.0, "ask": 30.5, "ask_size": 38.0, "iv": 1.4603, "open_interest": 3.0, "volume": 0.0, "delta": -0.5516, "gamma": 0.0355, "vega": 0.0368, "theta": -0.0044, "rho": -0.1736, "theo": 27.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-05-18T11:07:05", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "CAPR280121C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 156.0, "iv": 1.453, "open_interest": 1.0, "volume": 0.0, "delta": 0.4309, "gamma": 0.0264, "vega": 0.0382, "theta": -0.0054, "rho": 0.0193, "theo": 2.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-07-23T09:30:01", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "CAPR280121P00037000", "bid": 27.0, "bid_size": 68.0, "ask": 32.0, "ask_size": 35.0, "iv": 1.3591, "open_interest": 6.0, "volume": 0.0, "delta": -0.5709, "gamma": 0.0362, "vega": 0.0364, "theta": -0.0043, "rho": -0.1771, "theo": 29.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.35, "last_trade_time": "2026-05-20T11:37:15", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "CAPR280121C00040000", "bid": 0.2, "bid_size": 324.0, "ask": 5.0, "ask_size": 315.0, "iv": 1.5114, "open_interest": 211.0, "volume": 0.0, "delta": 0.411, "gamma": 0.0262, "vega": 0.0378, "theta": -0.0053, "rho": 0.0188, "theo": 2.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-09-28T14:27:44", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "CAPR280121P00040000", "bid": 30.0, "bid_size": 50.0, "ask": 35.0, "ask_size": 33.0, "iv": 1.4076, "open_interest": 6.0, "volume": 0.0, "delta": -0.5981, "gamma": 0.0372, "vega": 0.0352, "theta": -0.0042, "rho": -0.1788, "theo": 32.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.25, "last_trade_time": "2026-07-27T09:44:24", "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "CAPR280121C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 160.0, "iv": 1.5054, "open_interest": 1.0, "volume": 0.0, "delta": 0.3988, "gamma": 0.0261, "vega": 0.0376, "theta": -0.0053, "rho": 0.0185, "theo": 1.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-03-31T14:47:10", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CAPR280121P00042000", "bid": 32.0, "bid_size": 43.0, "ask": 37.0, "ask_size": 20.0, "iv": 1.4379, "open_interest": 1.0, "volume": 0.0, "delta": -0.6155, "gamma": 0.0378, "vega": 0.0347, "theta": -0.0041, "rho": -0.1796, "theo": 34.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.12, "last_trade_time": "2026-07-27T09:44:37", "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "CAPR280121C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 278.0, "iv": 1.5332, "open_interest": 124.0, "volume": 0.0, "delta": 0.3818, "gamma": 0.0258, "vega": 0.0372, "theta": -0.0052, "rho": 0.018, "theo": 1.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-04T15:33:45", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CAPR280121P00045000", "bid": 34.7, "bid_size": 27.0, "ask": 39.5, "ask_size": 25.0, "iv": 1.3653, "open_interest": 0.0, "volume": 0.0, "delta": -0.6401, "gamma": 0.0387, "vega": 0.0336, "theta": -0.0039, "rho": -0.1829, "theo": 37.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.52, "last_trade_time": "2026-04-06T10:47:47", "percent_change": 0.0, "prev_day_close": 36.9499988555908}, {"option": "CAPR280121C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 139.0, "iv": 1.5506, "open_interest": 10.0, "volume": 0.0, "delta": 0.3714, "gamma": 0.0256, "vega": 0.0369, "theta": -0.0052, "rho": 0.0177, "theo": 1.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-09-28T14:26:24", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CAPR280121P00047000", "bid": 36.5, "bid_size": 50.0, "ask": 41.5, "ask_size": 27.0, "iv": 1.3617, "open_interest": 0.0, "volume": 0.0, "delta": -0.6556, "gamma": 0.0392, "vega": 0.0327, "theta": -0.0038, "rho": -0.1804, "theo": 39.0297, "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": 38.25}, {"option": "CAPR280121C00050000", "bid": 0.15, "bid_size": 1.0, "ask": 5.0, "ask_size": 334.0, "iv": 1.5945, "open_interest": 170.0, "volume": 0.0, "delta": 0.3569, "gamma": 0.0253, "vega": 0.0365, "theta": -0.0051, "rho": 0.0173, "theo": 1.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-09-30T10:07:29", "percent_change": 0.0, "prev_day_close": 2.57500000298023}, {"option": "CAPR280121P00050000", "bid": 39.5, "bid_size": 48.0, "ask": 44.5, "ask_size": 29.0, "iv": 1.4001, "open_interest": 0.0, "volume": 0.0, "delta": -0.6783, "gamma": 0.0402, "vega": 0.0316, "theta": -0.0037, "rho": -0.1827, "theo": 41.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-02-05T10:32:00", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "CAPR280121C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 309.0, "iv": 1.6119, "open_interest": 108.0, "volume": 0.0, "delta": 0.3354, "gamma": 0.0247, "vega": 0.0357, "theta": -0.005, "rho": 0.0165, "theo": 1.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-07-28T13:21:47", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CAPR280121P00055000", "bid": 45.2, "bid_size": 35.0, "ask": 48.6, "ask_size": 24.0, "iv": 1.428, "open_interest": 0.0, "volume": 0.0, "delta": -0.7129, "gamma": 0.0414, "vega": 0.0293, "theta": -0.0034, "rho": -0.1743, "theo": 46.7283, "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": 47.1000003814697}, {"option": "CAPR280121C00060000", "bid": 0.65, "bid_size": 2.0, "ask": 5.0, "ask_size": 429.0, "iv": 1.7297, "open_interest": 532.0, "volume": 0.0, "delta": 0.3166, "gamma": 0.0241, "vega": 0.0349, "theta": -0.0049, "rho": 0.0159, "theo": 1.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-23T11:37:22", "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "CAPR280121P00060000", "bid": 49.0, "bid_size": 62.0, "ask": 54.0, "ask_size": 32.0, "iv": 1.3415, "open_interest": 7.0, "volume": 0.0, "delta": -0.7453, "gamma": 0.0426, "vega": 0.0273, "theta": -0.0032, "rho": -0.1748, "theo": 51.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.08, "last_trade_time": "2026-08-27T15:43:08", "percent_change": 0.0, "prev_day_close": 50.8500003814697}, {"option": "CAPR290119C00003000", "bid": 6.3, "bid_size": 403.0, "ask": 8.9, "ask_size": 384.0, "iv": 1.7385, "open_interest": 110.0, "volume": 30.0, "delta": 0.908, "gamma": 0.0084, "vega": 0.0148, "theta": -0.0009, "rho": 0.0136, "theo": 7.1153, "change": 0.22, "open": 7.44, "high": 7.44, "low": 7.42, "tick": "down", "last_trade_price": 7.42, "last_trade_time": "2026-10-02T12:52:27", "percent_change": 3.05555, "prev_day_close": 7.20000004768372}, {"option": "CAPR290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 140.0, "iv": 2.4631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0059, "vega": 0.0146, "theta": -0.0011, "rho": -0.0338, "theo": 1.4348, "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": 2.5}, {"option": "CAPR290119C00005000", "bid": 4.0, "bid_size": 258.0, "ask": 8.5, "ask_size": 78.0, "iv": 1.2368, "open_interest": 3.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.0112, "vega": 0.0221, "theta": -0.0014, "rho": 0.0198, "theo": 6.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.72, "last_trade_time": "2026-09-28T15:43:34", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "CAPR290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 145.0, "iv": 1.239, "open_interest": 2.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0094, "vega": 0.0218, "theta": -0.0015, "rho": -0.0579, "theo": 2.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-09-24T15:57:35", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CAPR290119C00007000", "bid": 3.5, "bid_size": 268.0, "ask": 7.0, "ask_size": 182.0, "iv": 1.0645, "open_interest": 7.0, "volume": 2.0, "delta": 0.8184, "gamma": 0.0134, "vega": 0.0278, "theta": -0.0018, "rho": 0.024, "theo": 5.9149, "change": 0.3, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-02T11:36:26", "percent_change": 4.54545, "prev_day_close": 6.60000014305115}, {"option": "CAPR290119P00007000", "bid": 1.5, "bid_size": 255.0, "ask": 6.5, "ask_size": 147.0, "iv": 1.2673, "open_interest": 0.0, "volume": 0.0, "delta": -0.128, "gamma": 0.0125, "vega": 0.0276, "theta": -0.0018, "rho": -0.0811, "theo": 4.0538, "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": 4.47500002384186}, {"option": "CAPR290119C00010000", "bid": 3.6, "bid_size": 281.0, "ask": 6.4, "ask_size": 114.0, "iv": 1.1703, "open_interest": 1.0, "volume": 0.0, "delta": 0.7642, "gamma": 0.0162, "vega": 0.0341, "theta": -0.0022, "rho": 0.0283, "theo": 5.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-01T12:16:27", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "CAPR290119P00010000", "bid": 3.5, "bid_size": 123.0, "ask": 8.5, "ask_size": 55.0, "iv": 1.1787, "open_interest": 0.0, "volume": 0.0, "delta": -0.1808, "gamma": 0.0167, "vega": 0.0342, "theta": -0.0022, "rho": -0.1133, "theo": 6.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CAPR290119C00012000", "bid": 2.5, "bid_size": 70.0, "ask": 7.3, "ask_size": 90.0, "iv": 1.2239, "open_interest": 2.0, "volume": 0.0, "delta": 0.7319, "gamma": 0.0176, "vega": 0.0374, "theta": -0.0024, "rho": 0.0302, "theo": 4.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-09-24T15:57:35", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "CAPR290119P00012000", "bid": 5.5, "bid_size": 38.0, "ask": 10.5, "ask_size": 36.0, "iv": 1.289, "open_interest": 0.0, "volume": 0.0, "delta": -0.2146, "gamma": 0.0192, "vega": 0.0377, "theta": -0.0023, "rho": -0.1323, "theo": 7.7778, "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": 7.94999980926514}, {"option": "CAPR290119C00015000", "bid": 1.5, "bid_size": 102.0, "ask": 6.5, "ask_size": 138.0, "iv": 1.0967, "open_interest": 35.0, "volume": 0.0, "delta": 0.6878, "gamma": 0.0194, "vega": 0.0412, "theta": -0.0026, "rho": 0.0322, "theo": 4.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-09-29T15:50:07", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "CAPR290119P00015000", "bid": 7.5, "bid_size": 62.0, "ask": 12.5, "ask_size": 40.0, "iv": 1.1676, "open_interest": 0.0, "volume": 0.0, "delta": -0.2632, "gamma": 0.0227, "vega": 0.0416, "theta": -0.0024, "rho": -0.1587, "theo": 10.159, "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": 10.2999997138977}, {"option": "CAPR290119C00017000", "bid": 1.6, "bid_size": 4.0, "ask": 6.5, "ask_size": 172.0, "iv": 1.1582, "open_interest": 0.0, "volume": 0.0, "delta": 0.6609, "gamma": 0.0204, "vega": 0.0431, "theta": -0.0027, "rho": 0.0331, "theo": 4.1974, "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": 4.45000004768372}, {"option": "CAPR290119P00017000", "bid": 9.5, "bid_size": 50.0, "ask": 14.5, "ask_size": 44.0, "iv": 1.2402, "open_interest": 0.0, "volume": 0.0, "delta": -0.2943, "gamma": 0.0248, "vega": 0.0436, "theta": -0.0025, "rho": -0.1737, "theo": 11.792, "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": 11.8500003814697}], "symbol": "CAPR", "security_type": "stock", "exchange_id": 2, "current_price": 9.0254, "price_change": 0.01, "price_change_percent": 0.1117, "bid": 9.0, "ask": 9.03, "bid_size": 100, "ask_size": 3400, "open": 9.04, "high": 9.24, "low": 8.7704, "close": 8.95, "prev_day_close": 8.95, "volume": 2638976, "iv30": 149.099, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-10-02T15:59:59", "tick": "down"}, "symbol": "CAPR"}