{"timestamp": "2026-09-14 18:27:48", "data": {"options": [{"option": "COPZ260918C00012000", "bid": 2.9, "bid_size": 171.0, "ask": 4.6, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.038, "vega": 0.002, "theta": -0.0399, "rho": 0.0018, "theo": 4.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "COPZ260918P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 215.0, "iv": 3.335, "open_interest": 0.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.038, "vega": 0.002, "theta": -0.0404, "rho": -0.0002, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 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": "COPZ260918C00013000", "bid": 1.9, "bid_size": 171.0, "ask": 3.6, "ask_size": 140.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0633, "vega": 0.0028, "theta": -0.0512, "rho": 0.0019, "theo": 3.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "COPZ260918P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 215.0, "iv": 2.7671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.0634, "vega": 0.0028, "theta": -0.0516, "rho": -0.0002, "theo": 0.1233, "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": 0.574999988079071}, {"option": "COPZ260918C00014000", "bid": 0.95, "bid_size": 180.0, "ask": 2.7, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8415, "gamma": 0.1078, "vega": 0.0041, "theta": -0.0655, "rho": 0.0018, "theo": 2.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "COPZ260918P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 215.0, "iv": 2.2508, "open_interest": 0.0, "volume": 0.0, "delta": -0.1585, "gamma": 0.1079, "vega": 0.0041, "theta": -0.0658, "rho": -0.0004, "theo": 0.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "COPZ260918C00015000", "bid": 0.15, "bid_size": 1134.0, "ask": 2.05, "ask_size": 114.0, "iv": 0.7255, "open_interest": 0.0, "volume": 0.0, "delta": 0.7185, "gamma": 0.1773, "vega": 0.0057, "theta": -0.0814, "rho": 0.0017, "theo": 1.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "COPZ260918P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 215.0, "iv": 1.7466, "open_interest": 0.0, "volume": 0.0, "delta": -0.2817, "gamma": 0.1776, "vega": 0.0057, "theta": -0.0817, "rho": -0.0007, "theo": 0.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "COPZ260918C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 215.0, "iv": 1.1782, "open_interest": 0.0, "volume": 0.0, "delta": 0.5128, "gamma": 0.2282, "vega": 0.0067, "theta": -0.0902, "rho": 0.0012, "theo": 0.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "COPZ260918P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 339.0, "iv": 1.1911, "open_interest": 4.0, "volume": 4.0, "delta": -0.4879, "gamma": 0.2288, "vega": 0.0067, "theta": -0.0905, "rho": -0.0011, "theo": 0.7158, "change": 0.65, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-14T09:45:12", "percent_change": 144.444, "prev_day_close": 0.450000002980232}, {"option": "COPZ260918C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 215.0, "iv": 1.5706, "open_interest": 0.0, "volume": 0.0, "delta": 0.3141, "gamma": 0.1916, "vega": 0.006, "theta": -0.0832, "rho": 0.0008, "theo": 0.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "COPZ260918P00017000", "bid": 0.7, "bid_size": 104.0, "ask": 2.4, "ask_size": 104.0, "iv": 1.3489, "open_interest": 0.0, "volume": 0.0, "delta": -0.6871, "gamma": 0.1921, "vega": 0.006, "theta": -0.0833, "rho": -0.0014, "theo": 1.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "COPZ260918C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 108.0, "iv": 1.2575, "open_interest": 2.0, "volume": 0.0, "delta": 0.1968, "gamma": 0.1329, "vega": 0.0047, "theta": -0.0701, "rho": 0.0005, "theo": 0.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-20T10:19:33", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "COPZ260918P00018000", "bid": 1.6, "bid_size": 154.0, "ask": 3.3, "ask_size": 141.0, "iv": 1.6102, "open_interest": 8.0, "volume": 0.0, "delta": -0.8046, "gamma": 0.1333, "vega": 0.0046, "theta": -0.0701, "rho": -0.0015, "theo": 2.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-03T12:02:35", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "COPZ260918C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 215.0, "iv": 2.3218, "open_interest": 5.0, "volume": 0.0, "delta": 0.133, "gamma": 0.0917, "vega": 0.0036, "theta": -0.0585, "rho": 0.0003, "theo": 0.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-08-31T14:32:06", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "COPZ260918P00019000", "bid": 2.55, "bid_size": 133.0, "ask": 4.2, "ask_size": 58.0, "iv": 1.8202, "open_interest": 0.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.0919, "vega": 0.0036, "theta": -0.0582, "rho": -0.0015, "theo": 3.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "COPZ260918C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 215.0, "iv": 2.6127, "open_interest": 0.0, "volume": 0.0, "delta": 0.0958, "gamma": 0.0655, "vega": 0.0029, "theta": -0.0492, "rho": 0.0002, "theo": 0.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-09-10T09:30:11", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "COPZ260918P00020000", "bid": 3.5, "bid_size": 131.0, "ask": 5.2, "ask_size": 129.0, "iv": 2.0729, "open_interest": 50.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.0657, "vega": 0.0028, "theta": -0.0489, "rho": -0.0015, "theo": 4.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-24T11:56:09", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "COPZ260918C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 215.0, "iv": 2.915, "open_interest": 1.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.0486, "vega": 0.0023, "theta": -0.042, "rho": 0.0002, "theo": 0.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-26T12:50:21", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "COPZ260918P00021000", "bid": 4.5, "bid_size": 135.0, "ask": 6.2, "ask_size": 125.0, "iv": 2.3488, "open_interest": 0.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.0488, "vega": 0.0023, "theta": -0.0415, "rho": -0.0015, "theo": 5.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "COPZ260918C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 215.0, "iv": 3.1913, "open_interest": 17.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0373, "vega": 0.0019, "theta": -0.0363, "rho": 0.0001, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-02T14:31:23", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "COPZ260918P00022000", "bid": 5.5, "bid_size": 131.0, "ask": 7.2, "ask_size": 72.0, "iv": 2.6019, "open_interest": 0.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.0374, "vega": 0.0019, "theta": -0.0358, "rho": -0.0014, "theo": 6.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "COPZ260918C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 215.0, "iv": 3.4462, "open_interest": 0.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.0294, "vega": 0.0016, "theta": -0.0318, "rho": 0.0001, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "COPZ260918P00023000", "bid": 6.5, "bid_size": 131.0, "ask": 8.2, "ask_size": 70.0, "iv": 2.8359, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.0296, "vega": 0.0016, "theta": -0.0311, "rho": -0.0014, "theo": 7.0983, "change": 0.0, "open": 0.0, "high": 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": "COPZ260918C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 215.0, "iv": 3.6831, "open_interest": 0.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0237, "vega": 0.0014, "theta": -0.0281, "rho": 0.0001, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 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": "COPZ260918P00024000", "bid": 7.5, "bid_size": 131.0, "ask": 9.2, "ask_size": 125.0, "iv": 3.0539, "open_interest": 0.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0239, "vega": 0.0013, "theta": -0.0272, "rho": -0.0014, "theo": 8.0899, "change": 0.0, "open": 0.0, "high": 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": "COPZ260918C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 215.0, "iv": 3.9045, "open_interest": 0.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0195, "vega": 0.0012, "theta": -0.025, "rho": 0.0001, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 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": "COPZ260918P00025000", "bid": 8.5, "bid_size": 131.0, "ask": 10.2, "ask_size": 127.0, "iv": 3.2582, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0197, "vega": 0.0012, "theta": -0.0241, "rho": -0.0014, "theo": 9.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "COPZ260918C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 215.0, "iv": 4.1124, "open_interest": 0.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0163, "vega": 0.001, "theta": -0.0225, "rho": 0.0001, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 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": "COPZ260918P00026000", "bid": 9.4, "bid_size": 108.0, "ask": 11.1, "ask_size": 127.0, "iv": 3.1343, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0165, "vega": 0.001, "theta": -0.0214, "rho": -0.0014, "theo": 10.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "COPZ261016C00006000", "bid": 8.8, "bid_size": 118.0, "ask": 10.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0088, "vega": 0.0045, "theta": -0.0189, "rho": 0.0027, "theo": 10.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "COPZ261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 216.0, "iv": 3.0179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0082, "vega": 0.0047, "theta": -0.0188, "rho": -0.001, "theo": 0.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "COPZ261016C00007000", "bid": 7.8, "bid_size": 107.0, "ask": 9.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0118, "vega": 0.0054, "theta": -0.0202, "rho": 0.0031, "theo": 9.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "COPZ261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 216.0, "iv": 2.604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0111, "vega": 0.0057, "theta": -0.02, "rho": -0.0012, "theo": 0.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "COPZ261016C00008000", "bid": 6.8, "bid_size": 82.0, "ask": 8.6, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0154, "vega": 0.0065, "theta": -0.0214, "rho": 0.0037, "theo": 8.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "COPZ261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 216.0, "iv": 2.2843, "open_interest": 0.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0147, "vega": 0.0067, "theta": -0.0212, "rho": -0.0015, "theo": 0.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "COPZ261016C00009000", "bid": 5.8, "bid_size": 178.0, "ask": 7.6, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0201, "vega": 0.0076, "theta": -0.0224, "rho": 0.0042, "theo": 7.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "COPZ261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 216.0, "iv": 1.9714, "open_interest": 0.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0192, "vega": 0.0079, "theta": -0.0222, "rho": -0.0018, "theo": 0.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "COPZ261016C00010000", "bid": 4.9, "bid_size": 155.0, "ask": 6.6, "ask_size": 124.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8829, "gamma": 0.0261, "vega": 0.0089, "theta": -0.0233, "rho": 0.0046, "theo": 6.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "COPZ261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 216.0, "iv": 1.7175, "open_interest": 0.0, "volume": 0.0, "delta": -0.1149, "gamma": 0.0251, "vega": 0.0092, "theta": -0.023, "rho": -0.0022, "theo": 0.5355, "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": 0.625}, {"option": "COPZ261016C00011000", "bid": 4.0, "bid_size": 178.0, "ask": 5.7, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.0338, "vega": 0.0104, "theta": -0.024, "rho": 0.0051, "theo": 5.4638, "change": 0.0, "open": 0.0, "high": 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": "COPZ261016P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 216.0, "iv": 1.5054, "open_interest": 0.0, "volume": 0.0, "delta": -0.1422, "gamma": 0.0327, "vega": 0.0106, "theta": -0.0238, "rho": -0.0027, "theo": 0.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "COPZ261016C00012000", "bid": 3.1, "bid_size": 178.0, "ask": 4.9, "ask_size": 108.0, "iv": 0.6966, "open_interest": 0.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.0438, "vega": 0.0121, "theta": -0.0247, "rho": 0.0055, "theo": 4.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "COPZ261016P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 288.0, "iv": 1.2807, "open_interest": 0.0, "volume": 0.0, "delta": -0.1772, "gamma": 0.0426, "vega": 0.0122, "theta": -0.0244, "rho": -0.0033, "theo": 0.7003, "change": 0.0, "open": 0.0, "high": 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": "COPZ261016C00013000", "bid": 2.35, "bid_size": 183.0, "ask": 4.1, "ask_size": 108.0, "iv": 0.7831, "open_interest": 0.0, "volume": 0.0, "delta": 0.7735, "gamma": 0.0565, "vega": 0.0139, "theta": -0.0252, "rho": 0.0058, "theo": 3.6789, "change": 0.0, "open": 0.0, "high": 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": "COPZ261016P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 209.0, "iv": 1.1362, "open_interest": 0.0, "volume": 0.0, "delta": -0.2233, "gamma": 0.055, "vega": 0.0141, "theta": -0.0249, "rho": -0.0041, "theo": 0.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "COPZ261016C00014000", "bid": 1.6, "bid_size": 206.0, "ask": 3.5, "ask_size": 133.0, "iv": 0.8157, "open_interest": 0.0, "volume": 0.0, "delta": 0.7112, "gamma": 0.0714, "vega": 0.0159, "theta": -0.0257, "rho": 0.006, "theo": 2.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "COPZ261016P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 326.0, "iv": 0.978, "open_interest": 0.0, "volume": 0.0, "delta": -0.2849, "gamma": 0.0698, "vega": 0.016, "theta": -0.0254, "rho": -0.0052, "theo": 1.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "COPZ261016C00015000", "bid": 0.95, "bid_size": 317.0, "ask": 2.95, "ask_size": 215.0, "iv": 0.8164, "open_interest": 0.0, "volume": 0.0, "delta": 0.6303, "gamma": 0.0852, "vega": 0.0176, "theta": -0.0262, "rho": 0.0058, "theo": 2.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "COPZ261016P00015000", "bid": 0.2, "bid_size": 216.0, "ask": 2.35, "ask_size": 387.0, "iv": 0.9157, "open_interest": 1.0, "volume": 0.0, "delta": -0.3646, "gamma": 0.0837, "vega": 0.0176, "theta": -0.0258, "rho": -0.0066, "theo": 1.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-20T14:00:58", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "COPZ261016C00016000", "bid": 0.5, "bid_size": 136.0, "ask": 2.5, "ask_size": 230.0, "iv": 0.8382, "open_interest": 0.0, "volume": 0.0, "delta": 0.5387, "gamma": 0.0916, "vega": 0.0186, "theta": -0.0269, "rho": 0.0053, "theo": 1.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "COPZ261016P00016000", "bid": 0.85, "bid_size": 63.0, "ask": 2.8, "ask_size": 360.0, "iv": 0.9317, "open_interest": 0.0, "volume": 0.0, "delta": -0.4549, "gamma": 0.0902, "vega": 0.0186, "theta": -0.0265, "rho": -0.0084, "theo": 1.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500005066395}, {"option": "COPZ261016C00017000", "bid": 0.15, "bid_size": 296.0, "ask": 2.2, "ask_size": 215.0, "iv": 0.8727, "open_interest": 0.0, "volume": 0.0, "delta": 0.4555, "gamma": 0.0881, "vega": 0.0186, "theta": -0.0277, "rho": 0.0047, "theo": 1.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "COPZ261016P00017000", "bid": 1.55, "bid_size": 100.0, "ask": 3.4, "ask_size": 290.0, "iv": 0.9534, "open_interest": 0.0, "volume": 0.0, "delta": -0.5368, "gamma": 0.0871, "vega": 0.0186, "theta": -0.0273, "rho": -0.0103, "theo": 2.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "COPZ261016C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 227.0, "iv": 0.9464, "open_interest": 1.0, "volume": 0.0, "delta": 0.3912, "gamma": 0.0798, "vega": 0.018, "theta": -0.0286, "rho": 0.0041, "theo": 1.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-09-04T14:52:00", "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "COPZ261016P00018000", "bid": 2.25, "bid_size": 158.0, "ask": 4.2, "ask_size": 183.0, "iv": 0.9892, "open_interest": 0.0, "volume": 0.0, "delta": -0.6003, "gamma": 0.0791, "vega": 0.018, "theta": -0.0281, "rho": -0.012, "theo": 3.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "COPZ261016C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 230.0, "iv": 1.033, "open_interest": 0.0, "volume": 0.0, "delta": 0.3436, "gamma": 0.0711, "vega": 0.0173, "theta": -0.0294, "rho": 0.0036, "theo": 0.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500000074506}, {"option": "COPZ261016P00019000", "bid": 3.1, "bid_size": 106.0, "ask": 5.0, "ask_size": 200.0, "iv": 1.0356, "open_interest": 0.0, "volume": 0.0, "delta": -0.6473, "gamma": 0.0705, "vega": 0.0172, "theta": -0.0288, "rho": -0.0135, "theo": 4.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "COPZ261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 229.0, "iv": 1.114, "open_interest": 0.0, "volume": 0.0, "delta": 0.3079, "gamma": 0.0635, "vega": 0.0165, "theta": -0.03, "rho": 0.0033, "theo": 0.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "COPZ261016P00020000", "bid": 3.4, "bid_size": 150.0, "ask": 5.7, "ask_size": 117.0, "iv": 0.8338, "open_interest": 0.0, "volume": 0.0, "delta": -0.6826, "gamma": 0.063, "vega": 0.0165, "theta": -0.0294, "rho": -0.0148, "theo": 5.0479, "change": 0.0, "open": 0.0, "high": 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": "COPZ261016C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 230.0, "iv": 1.1952, "open_interest": 0.0, "volume": 0.0, "delta": 0.2804, "gamma": 0.057, "vega": 0.0158, "theta": -0.0306, "rho": 0.003, "theo": 0.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "COPZ261016P00021000", "bid": 4.8, "bid_size": 116.0, "ask": 6.6, "ask_size": 111.0, "iv": 1.0506, "open_interest": 0.0, "volume": 0.0, "delta": -0.7099, "gamma": 0.0567, "vega": 0.0158, "theta": -0.0298, "rho": -0.0159, "theo": 5.982, "change": 0.0, "open": 0.0, "high": 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": "COPZ261016C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 215.0, "iv": 1.2642, "open_interest": 0.0, "volume": 0.0, "delta": 0.2586, "gamma": 0.0517, "vega": 0.0152, "theta": -0.031, "rho": 0.0028, "theo": 0.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "COPZ261016P00022000", "bid": 5.7, "bid_size": 115.0, "ask": 7.5, "ask_size": 68.0, "iv": 1.0758, "open_interest": 0.0, "volume": 0.0, "delta": -0.7315, "gamma": 0.0514, "vega": 0.0152, "theta": -0.0302, "rho": -0.017, "theo": 6.9304, "change": 0.0, "open": 0.0, "high": 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": "COPZ261016C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 215.0, "iv": 1.3404, "open_interest": 0.0, "volume": 0.0, "delta": 0.2408, "gamma": 0.0473, "vega": 0.0146, "theta": -0.0314, "rho": 0.0026, "theo": 0.7569, "change": 0.0, "open": 0.0, "high": 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": "COPZ261016P00023000", "bid": 6.7, "bid_size": 133.0, "ask": 8.4, "ask_size": 118.0, "iv": 1.1259, "open_interest": 0.0, "volume": 0.0, "delta": -0.7492, "gamma": 0.0471, "vega": 0.0146, "theta": -0.0304, "rho": -0.0179, "theo": 7.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "COPZ261016C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 216.0, "iv": 1.4091, "open_interest": 2.0, "volume": 0.0, "delta": 0.2261, "gamma": 0.0436, "vega": 0.0141, "theta": -0.0317, "rho": 0.0024, "theo": 0.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-01T09:55:53", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "COPZ261016P00024000", "bid": 7.6, "bid_size": 112.0, "ask": 9.4, "ask_size": 117.0, "iv": 1.1657, "open_interest": 0.0, "volume": 0.0, "delta": -0.7638, "gamma": 0.0434, "vega": 0.0141, "theta": -0.0307, "rho": -0.0187, "theo": 8.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "COPZ261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 216.0, "iv": 1.471, "open_interest": 0.0, "volume": 0.0, "delta": 0.2137, "gamma": 0.0405, "vega": 0.0136, "theta": -0.032, "rho": 0.0023, "theo": 0.6985, "change": 0.0, "open": 0.0, "high": 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": "COPZ261016P00025000", "bid": 8.6, "bid_size": 126.0, "ask": 10.3, "ask_size": 109.0, "iv": 1.1957, "open_interest": 0.0, "volume": 0.0, "delta": -0.7762, "gamma": 0.0404, "vega": 0.0136, "theta": -0.0308, "rho": -0.0193, "theo": 9.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "COPZ261016C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 216.0, "iv": 1.5463, "open_interest": 0.0, "volume": 0.0, "delta": 0.2031, "gamma": 0.0378, "vega": 0.0132, "theta": -0.0322, "rho": 0.0022, "theo": 0.6755, "change": 0.0, "open": 0.0, "high": 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": "COPZ261016P00026000", "bid": 9.5, "bid_size": 112.0, "ask": 11.3, "ask_size": 108.0, "iv": 1.2158, "open_interest": 0.0, "volume": 0.0, "delta": -0.7869, "gamma": 0.0377, "vega": 0.0132, "theta": -0.031, "rho": -0.0199, "theo": 10.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "COPZ261120C00010000", "bid": 4.8, "bid_size": 105.0, "ask": 7.2, "ask_size": 94.0, "iv": 0.7017, "open_interest": 0.0, "volume": 0.0, "delta": 0.8633, "gamma": 0.0247, "vega": 0.0144, "theta": -0.0137, "rho": 0.0099, "theo": 6.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "COPZ261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 174.0, "iv": 1.3843, "open_interest": 0.0, "volume": 0.0, "delta": -0.1316, "gamma": 0.024, "vega": 0.0146, "theta": -0.0139, "rho": -0.0052, "theo": 0.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "COPZ261120C00012000", "bid": 3.1, "bid_size": 121.0, "ask": 5.6, "ask_size": 88.0, "iv": 0.7511, "open_interest": 0.0, "volume": 0.0, "delta": 0.7973, "gamma": 0.0388, "vega": 0.0188, "theta": -0.0147, "rho": 0.0115, "theo": 4.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "COPZ261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 275.0, "iv": 1.0965, "open_interest": 0.0, "volume": 0.0, "delta": -0.1966, "gamma": 0.038, "vega": 0.0189, "theta": -0.0148, "rho": -0.0074, "theo": 1.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "COPZ261120C00013000", "bid": 2.5, "bid_size": 189.0, "ask": 5.0, "ask_size": 108.0, "iv": 0.8118, "open_interest": 0.0, "volume": 0.0, "delta": 0.7518, "gamma": 0.0477, "vega": 0.0212, "theta": -0.0151, "rho": 0.0119, "theo": 4.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "COPZ261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 289.0, "iv": 1.009, "open_interest": 0.0, "volume": 0.0, "delta": -0.2414, "gamma": 0.0469, "vega": 0.0213, "theta": -0.0152, "rho": -0.009, "theo": 1.1783, "change": 0.0, "open": 0.0, "high": 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": "COPZ261120C00014000", "bid": 1.9, "bid_size": 253.0, "ask": 4.4, "ask_size": 150.0, "iv": 0.8184, "open_interest": 0.0, "volume": 0.0, "delta": 0.6958, "gamma": 0.057, "vega": 0.0235, "theta": -0.0155, "rho": 0.0121, "theo": 3.3194, "change": 0.0, "open": 0.0, "high": 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": "COPZ261120P00014000", "bid": 0.15, "bid_size": 276.0, "ask": 2.85, "ask_size": 253.0, "iv": 0.9212, "open_interest": 0.0, "volume": 0.0, "delta": -0.2968, "gamma": 0.0563, "vega": 0.0236, "theta": -0.0155, "rho": -0.011, "theo": 1.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "COPZ261120C00015000", "bid": 1.4, "bid_size": 140.0, "ask": 4.1, "ask_size": 176.0, "iv": 0.8708, "open_interest": 0.0, "volume": 0.0, "delta": 0.6301, "gamma": 0.0648, "vega": 0.0255, "theta": -0.016, "rho": 0.0118, "theo": 2.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "COPZ261120P00015000", "bid": 0.65, "bid_size": 70.0, "ask": 3.4, "ask_size": 262.0, "iv": 0.9379, "open_interest": 0.0, "volume": 0.0, "delta": -0.3618, "gamma": 0.0641, "vega": 0.0255, "theta": -0.0159, "rho": -0.0134, "theo": 1.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "COPZ261120C00016000", "bid": 0.9, "bid_size": 39.0, "ask": 3.7, "ask_size": 183.0, "iv": 0.8713, "open_interest": 0.0, "volume": 0.0, "delta": 0.5609, "gamma": 0.0685, "vega": 0.0267, "theta": -0.0165, "rho": 0.0111, "theo": 2.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500001192093}, {"option": "COPZ261120P00016000", "bid": 1.25, "bid_size": 43.0, "ask": 4.0, "ask_size": 259.0, "iv": 0.9564, "open_interest": 0.0, "volume": 0.0, "delta": -0.4304, "gamma": 0.068, "vega": 0.0267, "theta": -0.0164, "rho": -0.0159, "theo": 2.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "COPZ261120C00017000", "bid": 0.6, "bid_size": 60.0, "ask": 3.4, "ask_size": 178.0, "iv": 0.9031, "open_interest": 0.0, "volume": 0.0, "delta": 0.4973, "gamma": 0.0678, "vega": 0.027, "theta": -0.0171, "rho": 0.0102, "theo": 1.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "COPZ261120P00017000", "bid": 1.9, "bid_size": 57.0, "ask": 4.5, "ask_size": 249.0, "iv": 0.9428, "open_interest": 0.0, "volume": 0.0, "delta": -0.4936, "gamma": 0.0675, "vega": 0.027, "theta": -0.0169, "rho": -0.0184, "theo": 2.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "COPZ261120C00018000", "bid": 0.3, "bid_size": 128.0, "ask": 2.95, "ask_size": 173.0, "iv": 0.8856, "open_interest": 0.0, "volume": 0.0, "delta": 0.4445, "gamma": 0.0644, "vega": 0.0268, "theta": -0.0177, "rho": 0.0092, "theo": 1.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "COPZ261120P00018000", "bid": 2.6, "bid_size": 73.0, "ask": 5.2, "ask_size": 227.0, "iv": 0.9558, "open_interest": 0.0, "volume": 0.0, "delta": -0.5463, "gamma": 0.0643, "vega": 0.0268, "theta": -0.0174, "rho": -0.0205, "theo": 3.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "COPZ261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 177.0, "iv": 0.8864, "open_interest": 0.0, "volume": 0.0, "delta": 0.4023, "gamma": 0.0599, "vega": 0.0263, "theta": -0.0182, "rho": 0.0085, "theo": 1.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999999403954}, {"option": "COPZ261120P00019000", "bid": 3.4, "bid_size": 141.0, "ask": 6.0, "ask_size": 147.0, "iv": 0.9891, "open_interest": 0.0, "volume": 0.0, "delta": -0.5885, "gamma": 0.06, "vega": 0.0263, "theta": -0.0179, "rho": -0.0224, "theo": 4.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "COPZ261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 173.0, "iv": 0.9591, "open_interest": 0.0, "volume": 0.0, "delta": 0.3687, "gamma": 0.0555, "vega": 0.0256, "theta": -0.0187, "rho": 0.0078, "theo": 1.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "COPZ261120P00020000", "bid": 4.2, "bid_size": 88.0, "ask": 6.8, "ask_size": 146.0, "iv": 1.0083, "open_interest": 0.0, "volume": 0.0, "delta": -0.6222, "gamma": 0.0556, "vega": 0.0256, "theta": -0.0183, "rho": -0.024, "theo": 5.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "COPZ261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 183.0, "iv": 1.0119, "open_interest": 0.0, "volume": 0.0, "delta": 0.3417, "gamma": 0.0514, "vega": 0.0249, "theta": -0.0191, "rho": 0.0073, "theo": 1.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000005066395}, {"option": "COPZ261120P00021000", "bid": 4.9, "bid_size": 135.0, "ask": 7.6, "ask_size": 158.0, "iv": 0.9944, "open_interest": 0.0, "volume": 0.0, "delta": -0.6493, "gamma": 0.0517, "vega": 0.0249, "theta": -0.0186, "rho": -0.0254, "theo": 6.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "COPZ261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 183.0, "iv": 1.0562, "open_interest": 2.0, "volume": 0.0, "delta": 0.3196, "gamma": 0.0478, "vega": 0.0243, "theta": -0.0194, "rho": 0.0068, "theo": 1.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-26T12:11:17", "percent_change": 0.0, "prev_day_close": 1.42500002682209}, {"option": "COPZ261120P00022000", "bid": 5.9, "bid_size": 88.0, "ask": 8.5, "ask_size": 74.0, "iv": 1.051, "open_interest": 0.0, "volume": 0.0, "delta": -0.6717, "gamma": 0.0481, "vega": 0.0243, "theta": -0.0189, "rho": -0.0268, "theo": 7.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "COPZ261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 184.0, "iv": 1.1821, "open_interest": 0.0, "volume": 0.0, "delta": 0.2721, "gamma": 0.0395, "vega": 0.0225, "theta": -0.0203, "rho": 0.0057, "theo": 1.0747, "change": 0.0, "open": 0.0, "high": 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": "COPZ261120P00025000", "bid": 8.6, "bid_size": 88.0, "ask": 11.0, "ask_size": 112.0, "iv": 1.0658, "open_interest": 0.0, "volume": 0.0, "delta": -0.7199, "gamma": 0.04, "vega": 0.0225, "theta": -0.0196, "rho": -0.03, "theo": 10.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "COPZ270219C00010000", "bid": 5.0, "bid_size": 12.0, "ask": 8.9, "ask_size": 17.0, "iv": 0.9356, "open_interest": 0.0, "volume": 0.0, "delta": 0.8411, "gamma": 0.0204, "vega": 0.0248, "theta": -0.0077, "rho": 0.0236, "theo": 7.3563, "change": 0.0, "open": 0.0, "high": 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": "COPZ270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 1.207, "open_interest": 0.0, "volume": 0.0, "delta": -0.1527, "gamma": 0.0203, "vega": 0.0248, "theta": -0.0085, "rho": -0.0148, "theo": 1.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "COPZ270219C00012000", "bid": 4.3, "bid_size": 8.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.9762, "open_interest": 0.0, "volume": 0.0, "delta": 0.7774, "gamma": 0.0283, "vega": 0.0307, "theta": -0.0088, "rho": 0.0264, "theo": 5.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "COPZ270219P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 1.0397, "open_interest": 0.0, "volume": 0.0, "delta": -0.2163, "gamma": 0.0284, "vega": 0.0307, "theta": -0.0094, "rho": -0.0202, "theo": 1.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "COPZ270219C00013000", "bid": 3.3, "bid_size": 27.0, "ask": 6.6, "ask_size": 44.0, "iv": 0.8629, "open_interest": 0.0, "volume": 0.0, "delta": 0.7399, "gamma": 0.0322, "vega": 0.0335, "theta": -0.0093, "rho": 0.0272, "theo": 5.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "COPZ270219P00013000", "bid": 0.3, "bid_size": 1.0, "ask": 4.5, "ask_size": 1.0, "iv": 1.0156, "open_interest": 0.0, "volume": 0.0, "delta": -0.2541, "gamma": 0.0325, "vega": 0.0336, "theta": -0.0098, "rho": -0.0235, "theo": 2.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "COPZ270219C00014000", "bid": 2.85, "bid_size": 2.0, "ask": 6.8, "ask_size": 36.0, "iv": 0.9675, "open_interest": 0.0, "volume": 0.0, "delta": 0.6997, "gamma": 0.0356, "vega": 0.036, "theta": -0.0098, "rho": 0.0273, "theo": 4.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "COPZ270219P00014000", "bid": 0.8, "bid_size": 2.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9961, "open_interest": 1.0, "volume": 0.0, "delta": -0.2946, "gamma": 0.036, "vega": 0.0361, "theta": -0.0102, "rho": -0.027, "theo": 2.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-10T10:02:09", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "COPZ270219C00015000", "bid": 2.45, "bid_size": 1.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.9759, "open_interest": 1.0, "volume": 0.0, "delta": 0.6586, "gamma": 0.0381, "vega": 0.0381, "theta": -0.0103, "rho": 0.0267, "theo": 4.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-21T09:30:15", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "COPZ270219P00015000", "bid": 1.35, "bid_size": 2.0, "ask": 5.5, "ask_size": 36.0, "iv": 1.0004, "open_interest": 0.0, "volume": 0.0, "delta": -0.3362, "gamma": 0.0386, "vega": 0.0381, "theta": -0.0106, "rho": -0.0308, "theo": 3.0508, "change": 0.0, "open": 0.0, "high": 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": "COPZ270219C00016000", "bid": 1.7, "bid_size": 1.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.9164, "open_interest": 0.0, "volume": 0.0, "delta": 0.6188, "gamma": 0.0396, "vega": 0.0396, "theta": -0.0108, "rho": 0.0259, "theo": 3.7451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82499992847443}, {"option": "COPZ270219P00016000", "bid": 1.9, "bid_size": 2.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.9945, "open_interest": 0.0, "volume": 0.0, "delta": -0.3767, "gamma": 0.0403, "vega": 0.0397, "theta": -0.011, "rho": -0.0346, "theo": 3.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "COPZ270219C00017000", "bid": 1.95, "bid_size": 18.0, "ask": 5.2, "ask_size": 24.0, "iv": 0.9498, "open_interest": 0.0, "volume": 0.0, "delta": 0.5818, "gamma": 0.0401, "vega": 0.0406, "theta": -0.0113, "rho": 0.0248, "theo": 3.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "COPZ270219P00017000", "bid": 2.55, "bid_size": 2.0, "ask": 6.8, "ask_size": 28.0, "iv": 1.0047, "open_interest": 0.0, "volume": 0.0, "delta": -0.4144, "gamma": 0.0409, "vega": 0.0407, "theta": -0.0114, "rho": -0.0381, "theo": 4.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "COPZ270219C00018000", "bid": 1.0, "bid_size": 1.0, "ask": 5.2, "ask_size": 2.0, "iv": 0.9129, "open_interest": 0.0, "volume": 0.0, "delta": 0.5485, "gamma": 0.04, "vega": 0.0412, "theta": -0.0117, "rho": 0.0238, "theo": 3.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "COPZ270219P00018000", "bid": 3.1, "bid_size": 45.0, "ask": 7.1, "ask_size": 35.0, "iv": 0.9458, "open_interest": 0.0, "volume": 0.0, "delta": -0.4483, "gamma": 0.0409, "vega": 0.0412, "theta": -0.0118, "rho": -0.042, "theo": 5.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "COPZ270219C00019000", "bid": 0.75, "bid_size": 1.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.9172, "open_interest": 0.0, "volume": 0.0, "delta": 0.5192, "gamma": 0.0393, "vega": 0.0415, "theta": -0.0121, "rho": 0.0226, "theo": 2.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "COPZ270219P00019000", "bid": 3.9, "bid_size": 38.0, "ask": 7.8, "ask_size": 2.0, "iv": 0.959, "open_interest": 0.0, "volume": 0.0, "delta": -0.4783, "gamma": 0.0403, "vega": 0.0415, "theta": -0.012, "rho": -0.0451, "theo": 5.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "COPZ270219C00020000", "bid": 0.55, "bid_size": 1.0, "ask": 4.8, "ask_size": 37.0, "iv": 0.9447, "open_interest": 16.0, "volume": 3.0, "delta": 0.4936, "gamma": 0.0384, "vega": 0.0416, "theta": -0.0125, "rho": 0.0216, "theo": 2.8056, "change": -0.9, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-14T09:30:16", "percent_change": -25.3521, "prev_day_close": 3.54999995231628}, {"option": "COPZ270219P00020000", "bid": 4.7, "bid_size": 30.0, "ask": 8.6, "ask_size": 23.0, "iv": 0.9774, "open_interest": 0.0, "volume": 0.0, "delta": -0.5047, "gamma": 0.0395, "vega": 0.0415, "theta": -0.0123, "rho": -0.0482, "theo": 6.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "COPZ270219C00021000", "bid": 0.35, "bid_size": 2.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.954, "open_interest": 0.0, "volume": 0.0, "delta": 0.4711, "gamma": 0.0373, "vega": 0.0415, "theta": -0.0128, "rho": 0.0206, "theo": 2.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "COPZ270219P00021000", "bid": 5.5, "bid_size": 26.0, "ask": 9.4, "ask_size": 25.0, "iv": 0.9897, "open_interest": 0.0, "volume": 0.0, "delta": -0.5278, "gamma": 0.0385, "vega": 0.0413, "theta": -0.0125, "rho": -0.0513, "theo": 7.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "COPZ270219C00022000", "bid": 1.8, "bid_size": 5.0, "ask": 2.75, "ask_size": 14.0, "iv": 0.958, "open_interest": 46.0, "volume": 0.0, "delta": 0.4514, "gamma": 0.0362, "vega": 0.0413, "theta": -0.0131, "rho": 0.0198, "theo": 2.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-11T10:35:29", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "COPZ270219P00022000", "bid": 6.3, "bid_size": 1.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.9967, "open_interest": 0.0, "volume": 0.0, "delta": -0.5482, "gamma": 0.0375, "vega": 0.0411, "theta": -0.0127, "rho": -0.0536, "theo": 8.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "COPZ270219C00025000", "bid": 0.05, "bid_size": 1.0, "ask": 4.0, "ask_size": 1.0, "iv": 1.0307, "open_interest": 17.0, "volume": 0.0, "delta": 0.4049, "gamma": 0.0331, "vega": 0.0404, "theta": -0.0138, "rho": 0.0176, "theo": 2.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-10T13:11:48", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "COPZ270219P00025000", "bid": 8.9, "bid_size": 25.0, "ask": 12.8, "ask_size": 19.0, "iv": 1.0407, "open_interest": 0.0, "volume": 0.0, "delta": -0.5966, "gamma": 0.0345, "vega": 0.0401, "theta": -0.0132, "rho": -0.0613, "theo": 11.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000014305115}], "symbol": "COPZ", "security_type": "stock", "exchange_id": 3, "current_price": 15.96, "price_change": -0.96, "price_change_percent": -5.6738, "bid": 15.89, "ask": 16.01, "bid_size": 100, "ask_size": 500, "open": 15.64, "high": 16.0199, "low": 15.3, "close": 15.96, "prev_day_close": 16.92, "volume": 29170, "iv30": 92.173, "iv30_change": 7.873, "iv30_change_percent": 9.3393, "seqno": 7021311556, "last_trade_time": "2026-09-14T13:51:53", "tick": "up"}, "symbol": "COPZ"}