{"timestamp": "2026-11-10 01:40:15", "data": {"options": [{"option": "CDP261120C00017500", "bid": 14.7, "bid_size": 53.0, "ask": 17.7, "ask_size": 12.0, "iv": 2.2189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.001, "vega": 0.0005, "theta": -0.0006, "rho": 0.0062, "theo": 16.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5000004768372}, {"option": "CDP261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 66.0, "iv": 2.7882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.001, "vega": 0.0005, "theta": -0.0024, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CDP261120C00020000", "bid": 12.2, "bid_size": 58.0, "ask": 15.5, "ask_size": 5.0, "iv": 2.085, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.002, "vega": 0.0008, "theta": -0.002, "rho": 0.007, "theo": 13.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "CDP261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 66.0, "iv": 2.3084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.002, "vega": 0.0008, "theta": -0.0036, "rho": -0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CDP261120C00022500", "bid": 8.9, "bid_size": 72.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.004, "vega": 0.0014, "theta": -0.0042, "rho": 0.0079, "theo": 11.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-11-04T09:37:28", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "CDP261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 66.0, "iv": 1.8808, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.004, "vega": 0.0014, "theta": -0.0054, "rho": -0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CDP261120C00025000", "bid": 7.3, "bid_size": 72.0, "ask": 9.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0088, "vega": 0.0025, "theta": -0.0074, "rho": 0.0087, "theo": 8.5702, "change": 0.0, "open": 0.0, "high": 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": "CDP261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 1.0153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0088, "vega": 0.0025, "theta": -0.0084, "rho": -0.0002, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CDP261120C00030000", "bid": 2.25, "bid_size": 55.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.3556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0571, "vega": 0.0098, "theta": -0.0214, "rho": 0.0095, "theo": 3.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "CDP261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0948, "gamma": 0.0574, "vega": 0.0099, "theta": -0.0219, "rho": -0.001, "theo": 0.1325, "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": 0.100000001490116}, {"option": "CDP261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 35.0, "iv": 0.5113, "open_interest": 8.0, "volume": 0.0, "delta": 0.2501, "gamma": 0.159, "vega": 0.0186, "theta": -0.0289, "rho": 0.0029, "theo": 0.2859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-23T15:16:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CDP261120P00035000", "bid": 0.3, "bid_size": 408.0, "ask": 4.2, "ask_size": 45.0, "iv": 0.5893, "open_interest": 6.0, "volume": 1.0, "delta": -0.7611, "gamma": 0.1631, "vega": 0.018, "theta": -0.0295, "rho": -0.0059, "theo": 1.75, "change": -0.25, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T10:37:58", "percent_change": -9.61538, "prev_day_close": 2.59999999403954}, {"option": "CDP261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 71.0, "iv": 0.9722, "open_interest": 0.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0227, "vega": 0.0041, "theta": -0.0089, "rho": 0.0004, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CDP261120P00040000", "bid": 5.8, "bid_size": 15.0, "ask": 7.8, "ask_size": 42.0, "iv": 0.8709, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0251, "vega": 0.002, "theta": -0.0089, "rho": -0.0018, "theo": 6.5305, "change": 0.0, "open": 0.0, "high": 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": "CDP261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 65.0, "iv": 1.3655, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.006, "vega": 0.0014, "theta": -0.0038, "rho": 0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CDP261120P00045000", "bid": 9.5, "bid_size": 72.0, "ask": 13.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0011, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 11.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "CDP261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 185.0, "iv": 1.688, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0023, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CDP261120P00050000", "bid": 15.3, "bid_size": 72.0, "ask": 17.9, "ask_size": 18.0, "iv": 1.2711, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 16.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5499997138977}, {"option": "CDP261218C00017500", "bid": 14.6, "bid_size": 49.0, "ask": 18.4, "ask_size": 9.0, "iv": 1.2801, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0055, "vega": 0.0081, "theta": -0.0108, "rho": 0.0181, "theo": 16.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "CDP261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 199.0, "iv": 2.1525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0055, "vega": 0.0081, "theta": -0.0124, "rho": -0.0014, "theo": 0.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CDP261218C00020000", "bid": 11.4, "bid_size": 49.0, "ask": 15.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0083, "vega": 0.0105, "theta": -0.0126, "rho": 0.0204, "theo": 13.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-04-27T09:52:04", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "CDP261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 66.0, "iv": 1.2359, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0084, "vega": 0.0106, "theta": -0.014, "rho": -0.0018, "theo": 0.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CDP261218C00022500", "bid": 8.9, "bid_size": 49.0, "ask": 13.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0128, "vega": 0.0138, "theta": -0.0145, "rho": 0.0224, "theo": 11.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-05-01T15:07:09", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "CDP261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 66.0, "iv": 1.0088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0128, "vega": 0.0138, "theta": -0.0157, "rho": -0.0025, "theo": 0.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CDP261218C00025000", "bid": 7.1, "bid_size": 52.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.5582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9103, "gamma": 0.0199, "vega": 0.0182, "theta": -0.0166, "rho": 0.024, "theo": 9.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.94, "last_trade_time": "2026-07-01T11:09:51", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "CDP261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 77.0, "iv": 1.292, "open_interest": 26.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.02, "vega": 0.0182, "theta": -0.0175, "rho": -0.0036, "theo": 0.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-04-20T09:30:04", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CDP261218C00030000", "bid": 2.2, "bid_size": 52.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.2788, "open_interest": 3.0, "volume": 0.0, "delta": 0.7866, "gamma": 0.0527, "vega": 0.0322, "theta": -0.0204, "rho": 0.0246, "theo": 4.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-05-29T09:30:03", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "CDP261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 73.0, "iv": 0.5838, "open_interest": 6.0, "volume": 0.0, "delta": -0.2181, "gamma": 0.0533, "vega": 0.0323, "theta": -0.021, "rho": -0.0078, "theo": 0.7435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-08T09:30:03", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CDP261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 25.0, "iv": 0.3177, "open_interest": 21.0, "volume": 0.0, "delta": 0.386, "gamma": 0.1078, "vega": 0.042, "theta": -0.0174, "rho": 0.0135, "theo": 0.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-08T09:30:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CDP261218P00035000", "bid": 1.5, "bid_size": 16.0, "ask": 2.5, "ask_size": 25.0, "iv": 0.2734, "open_interest": 14.0, "volume": 1.0, "delta": -0.633, "gamma": 0.1132, "vega": 0.0411, "theta": -0.0181, "rho": -0.0178, "theo": 2.2001, "change": 0.15, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T10:37:58", "percent_change": 6.12245, "prev_day_close": 2.4499998986721}, {"option": "CDP261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 72.0, "iv": 0.5062, "open_interest": 27.0, "volume": 0.0, "delta": 0.0895, "gamma": 0.0399, "vega": 0.018, "theta": -0.0082, "rho": 0.0031, "theo": 0.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-14T12:08:42", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CDP261218P00040000", "bid": 5.1, "bid_size": 72.0, "ask": 7.9, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9533, "gamma": 0.0506, "vega": 0.0104, "theta": -0.0094, "rho": -0.009, "theo": 6.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "CDP261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 65.0, "iv": 0.7162, "open_interest": 0.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0149, "vega": 0.0084, "theta": -0.0047, "rho": 0.0012, "theo": 0.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CDP261218P00045000", "bid": 10.5, "bid_size": 49.0, "ask": 13.0, "ask_size": 13.0, "iv": 0.6903, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.003, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 11.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "CDP261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.5235, "open_interest": 0.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0071, "vega": 0.0048, "theta": -0.0031, "rho": 0.0006, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 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": "CDP261218P00050000", "bid": 14.7, "bid_size": 49.0, "ask": 18.6, "ask_size": 14.0, "iv": 0.7968, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 16.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "CDP270319C00020000", "bid": 11.8, "bid_size": 49.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0083, "vega": 0.0195, "theta": -0.0027, "rho": 0.0646, "theo": 14.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "CDP270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 66.0, "iv": 0.8524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0084, "vega": 0.0196, "theta": -0.0044, "rho": -0.006, "theo": 0.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CDP270319C00022500", "bid": 9.2, "bid_size": 49.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0126, "vega": 0.0254, "theta": -0.0035, "rho": 0.071, "theo": 11.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "CDP270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.5954, "open_interest": 0.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0128, "vega": 0.0257, "theta": -0.0049, "rho": -0.0082, "theo": 0.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CDP270319C00025000", "bid": 7.4, "bid_size": 48.0, "ask": 10.8, "ask_size": 12.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0194, "vega": 0.0333, "theta": -0.0043, "rho": 0.0762, "theo": 9.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "CDP270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.0199, "vega": 0.0337, "theta": -0.0055, "rho": -0.0114, "theo": 0.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CDP270319C00030000", "bid": 2.95, "bid_size": 58.0, "ask": 6.2, "ask_size": 7.0, "iv": 0.2524, "open_interest": 4.0, "volume": 0.0, "delta": 0.7996, "gamma": 0.0489, "vega": 0.058, "theta": -0.0061, "rho": 0.0783, "theo": 4.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-08T12:41:37", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "CDP270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 87.0, "iv": 0.464, "open_interest": 14.0, "volume": 0.0, "delta": -0.2215, "gamma": 0.0518, "vega": 0.059, "theta": -0.0069, "rho": -0.0242, "theo": 0.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T10:50:26", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "CDP270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 43.0, "iv": 0.266, "open_interest": 11.0, "volume": 0.0, "delta": 0.4609, "gamma": 0.0874, "vega": 0.0795, "theta": -0.0069, "rho": 0.0497, "theo": 1.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-29T15:55:25", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CDP270319P00035000", "bid": 0.95, "bid_size": 56.0, "ask": 4.0, "ask_size": 22.0, "iv": 0.23, "open_interest": 8.0, "volume": 0.0, "delta": -0.5959, "gamma": 0.0956, "vega": 0.0753, "theta": -0.0075, "rho": -0.051, "theo": 2.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "CDP270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 33.0, "iv": 0.3143, "open_interest": 30.0, "volume": 0.0, "delta": 0.2031, "gamma": 0.0499, "vega": 0.0567, "theta": -0.0061, "rho": 0.022, "theo": 0.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-09T09:44:59", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CDP270319P00040000", "bid": 5.1, "bid_size": 49.0, "ask": 8.1, "ask_size": 17.0, "iv": 0.2562, "open_interest": 3.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.05, "vega": 0.045, "theta": -0.0053, "rho": -0.0634, "theo": 6.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-07-21T09:30:03", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "CDP270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 35.0, "iv": 0.4245, "open_interest": 3.0, "volume": 0.0, "delta": 0.1183, "gamma": 0.0281, "vega": 0.0398, "theta": -0.0053, "rho": 0.0126, "theo": 0.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-03T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CDP270319P00045000", "bid": 10.3, "bid_size": 58.0, "ask": 13.1, "ask_size": 39.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0405, "vega": 0.0227, "theta": -0.0063, "rho": -0.0395, "theo": 11.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "CDP270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 0.4769, "open_interest": 0.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0181, "vega": 0.0301, "theta": -0.0046, "rho": 0.0085, "theo": 0.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CDP270319P00050000", "bid": 15.1, "bid_size": 72.0, "ask": 18.1, "ask_size": 25.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0163, "vega": 0.0009, "theta": -0.007, "rho": 0.0, "theo": 16.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5499997138977}, {"option": "CDP270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 20.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.0128, "vega": 0.024, "theta": -0.0042, "rho": 0.0063, "theo": 0.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CDP270319P00055000", "bid": 19.7, "bid_size": 49.0, "ask": 23.6, "ask_size": 14.0, "iv": 0.5853, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 21.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "CDP270617C00017500", "bid": 14.1, "bid_size": 49.0, "ask": 18.5, "ask_size": 9.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0065, "vega": 0.0176, "theta": 0.0, "rho": 0.0408, "theo": 16.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "CDP270617P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 12.0, "iv": 0.6926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0067, "vega": 0.0253, "theta": -0.0032, "rho": -0.0106, "theo": 0.3376, "change": 0.0, "open": 0.0, "high": 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": "CDP270617C00020000", "bid": 11.7, "bid_size": 49.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.4927, "open_interest": 0.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0101, "vega": 0.0268, "theta": -0.0009, "rho": 0.0537, "theo": 13.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "CDP270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 66.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0099, "vega": 0.0327, "theta": -0.0036, "rho": -0.0143, "theo": 0.4267, "change": 0.0, "open": 0.0, "high": 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": "CDP270617C00022500", "bid": 9.2, "bid_size": 72.0, "ask": 13.3, "ask_size": 12.0, "iv": 0.3683, "open_interest": 0.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.015, "vega": 0.038, "theta": -0.0019, "rho": 0.0747, "theo": 11.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "CDP270617P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 0.4249, "open_interest": 0.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0146, "vega": 0.042, "theta": -0.0041, "rho": -0.0195, "theo": 0.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CDP270617C00025000", "bid": 6.9, "bid_size": 72.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0218, "vega": 0.0503, "theta": -0.0028, "rho": 0.0867, "theo": 9.1739, "change": 0.0, "open": 0.0, "high": 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": "CDP270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 45.0, "iv": 0.4925, "open_interest": 0.0, "volume": 0.0, "delta": -0.1286, "gamma": 0.0216, "vega": 0.0537, "theta": -0.0046, "rho": -0.0268, "theo": 0.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CDP270617C00030000", "bid": 3.5, "bid_size": 30.0, "ask": 6.7, "ask_size": 23.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": 0.7364, "gamma": 0.0452, "vega": 0.0826, "theta": -0.0044, "rho": 0.1017, "theo": 4.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CDP270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 65.0, "iv": 0.3504, "open_interest": 1.0, "volume": 0.0, "delta": -0.2716, "gamma": 0.0463, "vega": 0.0844, "theta": -0.0053, "rho": -0.053, "theo": 1.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T10:50:03", "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "CDP270617C00035000", "bid": 1.3, "bid_size": 52.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.2243, "open_interest": 10.0, "volume": 8.0, "delta": 0.449, "gamma": 0.067, "vega": 0.1006, "theta": -0.0049, "rho": 0.0775, "theo": 1.7861, "change": -0.2, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T11:47:46", "percent_change": -9.52381, "prev_day_close": 2.10000002384186}, {"option": "CDP270617P00035000", "bid": 1.85, "bid_size": 51.0, "ask": 4.8, "ask_size": 54.0, "iv": 0.2438, "open_interest": 0.0, "volume": 0.0, "delta": -0.5691, "gamma": 0.0692, "vega": 0.0991, "theta": -0.0048, "rho": -0.1018, "theo": 3.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "CDP270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 28.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": 0.2132, "gamma": 0.0456, "vega": 0.0748, "theta": -0.004, "rho": 0.0384, "theo": 0.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CDP270617P00040000", "bid": 5.2, "bid_size": 72.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.1344, "open_interest": 0.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.0468, "vega": 0.0682, "theta": -0.0028, "rho": -0.1268, "theo": 7.0858, "change": 0.0, "open": 0.0, "high": 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": "CDP270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 56.0, "iv": 0.4576, "open_interest": 0.0, "volume": 0.0, "delta": 0.1189, "gamma": 0.0269, "vega": 0.0514, "theta": -0.0032, "rho": 0.0213, "theo": 0.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CDP270617P00045000", "bid": 9.7, "bid_size": 72.0, "ask": 13.5, "ask_size": 38.0, "iv": 0.2319, "open_interest": 0.0, "volume": 0.0, "delta": -0.9079, "gamma": 0.0271, "vega": 0.0414, "theta": -0.0008, "rho": -0.1146, "theo": 11.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "CDP270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 42.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": 0.0769, "gamma": 0.0172, "vega": 0.0375, "theta": -0.0026, "rho": 0.0137, "theo": 0.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CDP270617P00050000", "bid": 15.7, "bid_size": 12.0, "ask": 18.1, "ask_size": 12.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": -0.9499, "gamma": 0.016, "vega": 0.0251, "theta": 0.0, "rho": -0.1037, "theo": 16.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-11-06T10:44:02", "percent_change": 0.0, "prev_day_close": 16.9499998092651}], "symbol": "CDP", "security_type": "stock", "exchange_id": 3, "current_price": 33.46, "price_change": 0.59, "price_change_percent": 1.7949, "bid": 33.29, "ask": 35.83, "bid_size": 100, "ask_size": 100, "open": 33.16, "high": 33.56, "low": 33.01, "close": 33.46, "prev_day_close": 32.87, "volume": 1620277, "iv30": 35.569, "iv30_change": 1.11, "iv30_change_percent": 3.2212, "seqno": 10415198755, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "CDP"}