{"timestamp": "2026-11-10 01:29:00", "data": {"options": [{"option": "CP261120C00055000", "bid": 37.4, "bid_size": 6.0, "ask": 39.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "CP261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.484, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "CP261120C00060000", "bid": 32.4, "bid_size": 10.0, "ask": 35.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 33.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0000009536743}, {"option": "CP261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.9444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "CP261120C00065000", "bid": 27.4, "bid_size": 10.0, "ask": 29.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0112, "theo": 28.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "CP261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 1.6637, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "CP261120C00070000", "bid": 22.4, "bid_size": 11.0, "ask": 25.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0218, "theo": 23.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.8, "last_trade_time": "2026-08-24T14:04:27", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "CP261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 1.3992, "open_interest": 13.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T13:01:23", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CP261120C00075000", "bid": 17.5, "bid_size": 21.0, "ask": 20.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0005, "vega": 0.0006, "theta": 0.0, "rho": 0.0263, "theo": 18.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.79, "last_trade_time": "2026-11-02T15:55:40", "percent_change": 0.0, "prev_day_close": 17.5499992370605}, {"option": "CP261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 36.0, "iv": 1.1385, "open_interest": 11.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0005, "vega": 0.0006, "theta": -0.0008, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-14T13:01:21", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CP261120C00077500", "bid": 15.0, "bid_size": 10.0, "ask": 17.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.001, "vega": 0.0011, "theta": 0.0, "rho": 0.0274, "theo": 16.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.02, "last_trade_time": "2026-09-10T13:30:00", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "CP261120P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 43.0, "iv": 1.0237, "open_interest": 152.0, "volume": 0.0, "delta": -0.002, "gamma": 0.001, "vega": 0.0011, "theta": -0.0014, "rho": -0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-22T09:43:59", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CP261120C00080000", "bid": 12.6, "bid_size": 10.0, "ask": 15.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0022, "vega": 0.0022, "theta": -0.0012, "rho": 0.0283, "theo": 13.9234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.07, "last_trade_time": "2026-09-18T15:41:20", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "CP261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 35.0, "iv": 0.5773, "open_interest": 144.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0022, "vega": 0.0022, "theta": -0.0028, "rho": -0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T09:43:24", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CP261120C00082500", "bid": 9.8, "bid_size": 55.0, "ask": 13.2, "ask_size": 16.0, "iv": 0.407, "open_interest": 132.0, "volume": 0.0, "delta": 0.989, "gamma": 0.005, "vega": 0.0045, "theta": -0.0042, "rho": 0.029, "theo": 11.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-02T15:52:53", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "CP261120P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 46.0, "iv": 0.6368, "open_interest": 266.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.005, "vega": 0.0045, "theta": -0.0055, "rho": -0.0003, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-04T14:33:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CP261120C00085000", "bid": 7.8, "bid_size": 48.0, "ask": 10.3, "ask_size": 18.0, "iv": 0.3581, "open_interest": 114.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0116, "vega": 0.0095, "theta": -0.01, "rho": 0.0294, "theo": 8.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.36, "last_trade_time": "2026-11-04T15:31:34", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "CP261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 37.0, "iv": 0.4284, "open_interest": 124.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0116, "vega": 0.0095, "theta": -0.011, "rho": -0.0008, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-04T14:33:17", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CP261120C00087500", "bid": 5.2, "bid_size": 6.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.271, "open_interest": 81.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0271, "vega": 0.0197, "theta": -0.021, "rho": 0.0291, "theo": 6.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-29T15:52:06", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "CP261120P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 48.0, "iv": 0.4124, "open_interest": 815.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0271, "vega": 0.0197, "theta": -0.0218, "rho": -0.0018, "theo": 0.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:12:35", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "CP261120C00090000", "bid": 3.8, "bid_size": 235.0, "ask": 5.1, "ask_size": 58.0, "iv": 0.2921, "open_interest": 239.0, "volume": 0.0, "delta": 0.8521, "gamma": 0.0588, "vega": 0.0381, "theta": -0.0397, "rho": 0.027, "theo": 4.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-06T11:32:06", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "CP261120P00090000", "bid": 0.1, "bid_size": 67.0, "ask": 0.95, "ask_size": 189.0, "iv": 0.2935, "open_interest": 1865.0, "volume": 0.0, "delta": -0.1471, "gamma": 0.059, "vega": 0.0382, "theta": -0.0402, "rho": -0.0044, "theo": 0.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T15:50:10", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CP261120C00092500", "bid": 2.05, "bid_size": 229.0, "ask": 2.95, "ask_size": 89.0, "iv": 0.2612, "open_interest": 1361.0, "volume": 2.0, "delta": 0.662, "gamma": 0.1011, "vega": 0.0597, "theta": -0.0604, "rho": 0.0214, "theo": 2.2527, "change": 1.175, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T13:58:26", "percent_change": 79.661, "prev_day_close": 1.47500002384186}, {"option": "CP261120P00092500", "bid": 0.6, "bid_size": 38.0, "ask": 1.1, "ask_size": 81.0, "iv": 0.2254, "open_interest": 135.0, "volume": 0.0, "delta": -0.338, "gamma": 0.1015, "vega": 0.0598, "theta": -0.0608, "rho": -0.0098, "theo": 0.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T12:12:48", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "CP261120C00095000", "bid": 0.85, "bid_size": 13.0, "ask": 1.25, "ask_size": 37.0, "iv": 0.2327, "open_interest": 2800.0, "volume": 3.0, "delta": 0.3894, "gamma": 0.1087, "vega": 0.0626, "theta": -0.0622, "rho": 0.0127, "theo": 0.9394, "change": 0.475, "open": 1.11, "high": 1.2, "low": 1.11, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:36:52", "percent_change": 65.5172, "prev_day_close": 0.724999994039536}, {"option": "CP261120P00095000", "bid": 1.65, "bid_size": 50.0, "ask": 2.25, "ask_size": 54.0, "iv": 0.206, "open_interest": 142.0, "volume": 0.0, "delta": -0.6118, "gamma": 0.1093, "vega": 0.0625, "theta": -0.0624, "rho": -0.016, "theo": 2.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T10:19:45", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "CP261120C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 205.0, "iv": 0.2388, "open_interest": 362.0, "volume": 3.0, "delta": 0.1754, "gamma": 0.0704, "vega": 0.0427, "theta": -0.0425, "rho": 0.0057, "theo": 0.3344, "change": 0.185, "open": 0.45, "high": 0.45, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:34:32", "percent_change": 82.2222, "prev_day_close": 0.225000003352761}, {"option": "CP261120P00097500", "bid": 3.1, "bid_size": 57.0, "ask": 5.1, "ask_size": 46.0, "iv": 0.2673, "open_interest": 51.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0711, "vega": 0.042, "theta": -0.0425, "rho": -0.0186, "theo": 3.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.02, "last_trade_time": "2026-11-03T15:18:28", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "CP261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 250.0, "iv": 0.377, "open_interest": 138.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.0344, "vega": 0.0229, "theta": -0.0231, "rho": 0.0023, "theo": 0.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T11:16:01", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CP261120P00100000", "bid": 5.3, "bid_size": 40.0, "ask": 7.4, "ask_size": 38.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.0354, "vega": 0.0217, "theta": -0.0231, "rho": -0.0158, "theo": 6.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "CP261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 0.3244, "open_interest": 68.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0071, "vega": 0.0057, "theta": -0.006, "rho": 0.0004, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-09-03T11:18:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CP261120P00105000", "bid": 10.1, "bid_size": 6.0, "ask": 12.3, "ask_size": 9.0, "iv": 0.3826, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0076, "vega": 0.003, "theta": -0.0054, "rho": -0.0038, "theo": 11.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "CP261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 0.4345, "open_interest": 16.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0017, "vega": 0.0016, "theta": -0.0017, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-01T15:54:20", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CP261120P00110000", "bid": 15.1, "bid_size": 6.0, "ask": 17.6, "ask_size": 6.0, "iv": 0.5939, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 16.105, "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": 17.4499998092651}, {"option": "CP261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 17.0, "iv": 0.8139, "open_interest": 16.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0005, "vega": 0.0005, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-07-16T12:31:11", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CP261120P00115000", "bid": 20.2, "bid_size": 7.0, "ask": 22.6, "ask_size": 8.0, "iv": 0.7454, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 21.105, "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": 22.8499994277954}, {"option": "CP261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 1.1364, "open_interest": 17.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-13T13:00:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CP261120P00120000", "bid": 25.2, "bid_size": 6.0, "ask": 27.6, "ask_size": 6.0, "iv": 0.8649, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 26.105, "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": 27.8499994277954}, {"option": "CP261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 1.2647, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 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": "CP261120P00125000", "bid": 29.8, "bid_size": 10.0, "ask": 32.6, "ask_size": 10.0, "iv": 0.829, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 31.105, "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": 32.5499992370606}, {"option": "CP261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 1.3844, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "CP261120P00130000", "bid": 34.6, "bid_size": 10.0, "ask": 37.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 36.105, "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": 37.4499988555908}, {"option": "CP261218C00055000", "bid": 37.5, "bid_size": 5.0, "ask": 41.2, "ask_size": 6.0, "iv": 0.8234, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0614, "theo": 39.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "CP261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 33.0, "iv": 0.9167, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0004, "rho": -0.0001, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-11T09:30:02", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CP261218C00060000", "bid": 32.6, "bid_size": 5.0, "ask": 36.3, "ask_size": 11.0, "iv": 0.7522, "open_interest": 1.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0003, "vega": 0.0013, "theta": 0.0, "rho": 0.0669, "theo": 34.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.53, "last_trade_time": "2026-08-31T11:39:01", "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "CP261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 40.0, "iv": 0.8521, "open_interest": 72.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0003, "vega": 0.0013, "theta": -0.0007, "rho": -0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-05-20T12:51:33", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CP261218C00065000", "bid": 27.6, "bid_size": 5.0, "ask": 31.0, "ask_size": 5.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0006, "vega": 0.0027, "theta": 0.0, "rho": 0.0723, "theo": 29.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "CP261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 28.0, "iv": 0.7326, "open_interest": 26.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0006, "vega": 0.0027, "theta": -0.0013, "rho": -0.0003, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-05-15T11:14:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CP261218C00070000", "bid": 22.6, "bid_size": 5.0, "ask": 26.3, "ask_size": 6.0, "iv": 0.5042, "open_interest": 5.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0015, "vega": 0.0056, "theta": 0.0, "rho": 0.0775, "theo": 24.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.07, "last_trade_time": "2026-10-27T12:10:42", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "CP261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 50.0, "iv": 0.6111, "open_interest": 232.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0015, "vega": 0.0056, "theta": -0.0024, "rho": -0.0006, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T09:52:13", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CP261218C00072500", "bid": 20.1, "bid_size": 5.0, "ask": 23.8, "ask_size": 6.0, "iv": 0.4477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0023, "vega": 0.0081, "theta": -0.0012, "rho": 0.08, "theo": 21.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "CP261218P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 0.6845, "open_interest": 150.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0023, "vega": 0.0081, "theta": -0.0033, "rho": -0.001, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:38:40", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CP261218C00075000", "bid": 17.3, "bid_size": 9.0, "ask": 21.4, "ask_size": 6.0, "iv": 0.3332, "open_interest": 6.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0036, "vega": 0.0118, "theta": -0.0026, "rho": 0.0822, "theo": 19.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-06-11T12:59:57", "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "CP261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 25.0, "iv": 0.4618, "open_interest": 1.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0036, "vega": 0.0119, "theta": -0.0046, "rho": -0.0015, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-07-01T15:08:41", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CP261218C00077500", "bid": 15.1, "bid_size": 6.0, "ask": 18.9, "ask_size": 11.0, "iv": 0.3603, "open_interest": 15.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0057, "vega": 0.0173, "theta": -0.0046, "rho": 0.0841, "theo": 16.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-30T14:58:35", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "CP261218P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.4393, "open_interest": 12.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0057, "vega": 0.0174, "theta": -0.0063, "rho": -0.0023, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-13T14:33:10", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CP261218C00080000", "bid": 13.0, "bid_size": 10.0, "ask": 15.7, "ask_size": 10.0, "iv": 0.2297, "open_interest": 8.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0089, "vega": 0.0253, "theta": -0.0073, "rho": 0.0854, "theo": 14.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-11-05T10:46:05", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "CP261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 35.0, "iv": 0.3837, "open_interest": 57.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.009, "vega": 0.0255, "theta": -0.0088, "rho": -0.0037, "theo": 0.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T09:34:17", "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "CP261218C00082500", "bid": 10.9, "bid_size": 6.0, "ask": 13.2, "ask_size": 6.0, "iv": 0.2714, "open_interest": 3.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.014, "vega": 0.0369, "theta": -0.0109, "rho": 0.0858, "theo": 12.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-15T13:51:45", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "CP261218P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 175.0, "iv": 0.3639, "open_interest": 59.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0142, "vega": 0.0372, "theta": -0.0122, "rho": -0.0059, "theo": 0.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T13:26:50", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "CP261218C00085000", "bid": 7.5, "bid_size": 53.0, "ask": 10.8, "ask_size": 28.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0218, "vega": 0.0531, "theta": -0.0155, "rho": 0.0846, "theo": 9.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.33, "last_trade_time": "2026-10-29T09:45:33", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "CP261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 61.0, "iv": 0.2647, "open_interest": 26.0, "volume": 0.0, "delta": -0.0957, "gamma": 0.022, "vega": 0.0534, "theta": -0.0166, "rho": -0.0094, "theo": 0.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-04T09:34:17", "percent_change": 0.0, "prev_day_close": 1.15000002458692}, {"option": "CP261218C00087500", "bid": 6.1, "bid_size": 192.0, "ask": 8.2, "ask_size": 68.0, "iv": 0.1885, "open_interest": 91.0, "volume": 0.0, "delta": 0.845, "gamma": 0.0326, "vega": 0.074, "theta": -0.0211, "rho": 0.0809, "theo": 7.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-29T09:58:15", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "CP261218P00087500", "bid": 0.4, "bid_size": 21.0, "ask": 0.7, "ask_size": 54.0, "iv": 0.2283, "open_interest": 445.0, "volume": 1.0, "delta": -0.1555, "gamma": 0.0331, "vega": 0.0744, "theta": -0.0221, "rho": -0.0151, "theo": 0.5992, "change": -0.3, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T13:27:11", "percent_change": -33.3333, "prev_day_close": 0.899999976158142}, {"option": "CP261218C00090000", "bid": 4.2, "bid_size": 289.0, "ask": 6.1, "ask_size": 96.0, "iv": 0.1961, "open_interest": 115.0, "volume": 0.0, "delta": 0.7537, "gamma": 0.0458, "vega": 0.0973, "theta": -0.027, "rho": 0.0736, "theo": 5.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-04T15:17:42", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "CP261218P00090000", "bid": 0.85, "bid_size": 23.0, "ask": 1.1, "ask_size": 24.0, "iv": 0.2159, "open_interest": 28.0, "volume": 3.0, "delta": -0.2482, "gamma": 0.0466, "vega": 0.098, "theta": -0.0279, "rho": -0.0236, "theo": 1.0339, "change": -0.685, "open": 1.2, "high": 1.2, "low": 1.19, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-09T13:31:16", "percent_change": -36.5333, "prev_day_close": 1.87499994039536}, {"option": "CP261218C00092500", "bid": 3.5, "bid_size": 64.0, "ask": 4.2, "ask_size": 92.0, "iv": 0.2316, "open_interest": 803.0, "volume": 2.0, "delta": 0.6264, "gamma": 0.0575, "vega": 0.1164, "theta": -0.0316, "rho": 0.0621, "theo": 3.633, "change": 0.58, "open": 3.18, "high": 3.53, "low": 3.18, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-11-09T13:30:31", "percent_change": 19.661, "prev_day_close": 2.94999992847443}, {"option": "CP261218P00092500", "bid": 1.45, "bid_size": 33.0, "ask": 1.85, "ask_size": 24.0, "iv": 0.2025, "open_interest": 338.0, "volume": 1.0, "delta": -0.378, "gamma": 0.0587, "vega": 0.1168, "theta": -0.0324, "rho": -0.0344, "theo": 1.7719, "change": -0.825, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T12:52:07", "percent_change": -30.2752, "prev_day_close": 2.72500002384186}, {"option": "CP261218C00095000", "bid": 2.15, "bid_size": 18.0, "ask": 2.45, "ask_size": 37.0, "iv": 0.2108, "open_interest": 986.0, "volume": 3.0, "delta": 0.4762, "gamma": 0.0616, "vega": 0.1224, "theta": -0.0328, "rho": 0.0477, "theo": 2.2809, "change": 0.755, "open": 2.3, "high": 2.53, "low": 2.3, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-11-09T15:08:12", "percent_change": 42.5352, "prev_day_close": 1.77499997615814}, {"option": "CP261218P00095000", "bid": 2.35, "bid_size": 44.0, "ask": 3.3, "ask_size": 72.0, "iv": 0.2009, "open_interest": 74.0, "volume": 0.0, "delta": -0.5322, "gamma": 0.0634, "vega": 0.1216, "theta": -0.0337, "rho": -0.0446, "theo": 2.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-08-24T13:56:22", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "CP261218C00097500", "bid": 1.15, "bid_size": 16.0, "ask": 1.8, "ask_size": 119.0, "iv": 0.2208, "open_interest": 1074.0, "volume": 66.0, "delta": 0.3327, "gamma": 0.0557, "vega": 0.112, "theta": -0.0302, "rho": 0.0335, "theo": 1.365, "change": 0.385, "open": 1.2, "high": 1.46, "low": 1.2, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-09T14:43:36", "percent_change": 35.814, "prev_day_close": 1.07499998807907}, {"option": "CP261218P00097500", "bid": 4.0, "bid_size": 50.0, "ask": 5.9, "ask_size": 177.0, "iv": 0.2489, "open_interest": 188.0, "volume": 0.0, "delta": -0.6807, "gamma": 0.0582, "vega": 0.1092, "theta": -0.0312, "rho": -0.0512, "theo": 4.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-11-02T12:14:30", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "CP261218C00100000", "bid": 0.6, "bid_size": 44.0, "ask": 0.85, "ask_size": 31.0, "iv": 0.2081, "open_interest": 239.0, "volume": 51.0, "delta": 0.2199, "gamma": 0.0441, "vega": 0.0919, "theta": -0.0252, "rho": 0.0222, "theo": 0.8058, "change": 0.285, "open": 0.65, "high": 0.81, "low": 0.65, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T14:43:36", "percent_change": 54.2857, "prev_day_close": 0.525000005960464}, {"option": "CP261218P00100000", "bid": 5.8, "bid_size": 54.0, "ask": 6.8, "ask_size": 54.0, "iv": 0.1924, "open_interest": 0.0, "volume": 0.0, "delta": -0.7989, "gamma": 0.047, "vega": 0.0861, "theta": -0.0263, "rho": -0.0511, "theo": 6.4964, "change": 0.0, "open": 0.0, "high": 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": "CP261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 102.0, "iv": 0.2518, "open_interest": 77.0, "volume": 0.0, "delta": 0.0922, "gamma": 0.0225, "vega": 0.0522, "theta": -0.0151, "rho": 0.0093, "theo": 0.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T11:47:46", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "CP261218P00105000", "bid": 9.8, "bid_size": 29.0, "ask": 12.3, "ask_size": 31.0, "iv": 0.2332, "open_interest": 0.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0263, "vega": 0.0387, "theta": -0.0168, "rho": -0.0326, "theo": 11.0632, "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": 12.7999997138977}, {"option": "CP261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 31.0, "iv": 0.4199, "open_interest": 5.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.0108, "vega": 0.028, "theta": -0.0086, "rho": 0.0041, "theo": 0.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-17T15:45:17", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CP261218P00110000", "bid": 14.0, "bid_size": 6.0, "ask": 17.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.009, "vega": 0.0064, "theta": -0.008, "rho": -0.0067, "theo": 15.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "CP261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 0.5215, "open_interest": 2.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0054, "vega": 0.0153, "theta": -0.005, "rho": 0.0019, "theo": 0.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-07-22T11:59:30", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "CP261218P00115000", "bid": 19.0, "bid_size": 6.0, "ask": 22.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 20.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "CP261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 0.5955, "open_interest": 1.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0028, "vega": 0.0088, "theta": -0.0031, "rho": 0.001, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-08-31T09:30:45", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CP261218P00120000", "bid": 24.0, "bid_size": 6.0, "ask": 28.0, "ask_size": 5.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 25.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "CP261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 0.664, "open_interest": 3.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0016, "vega": 0.0052, "theta": -0.0019, "rho": 0.0006, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-07T10:13:17", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CP261218P00125000", "bid": 29.0, "bid_size": 6.0, "ask": 33.0, "ask_size": 5.0, "iv": 0.4613, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 30.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000011444092}, {"option": "CP261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 45.0, "iv": 0.7278, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0009, "vega": 0.0032, "theta": -0.0012, "rho": 0.0003, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 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": "CP261218P00130000", "bid": 34.5, "bid_size": 5.0, "ask": 38.0, "ask_size": 5.0, "iv": 0.6226, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 35.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "CP270115C00037500", "bid": 55.0, "bid_size": 9.0, "ask": 58.6, "ask_size": 1.0, "iv": 1.0098, "open_interest": 7.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.052, "theo": 56.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.87, "last_trade_time": "2026-03-24T11:26:27", "percent_change": 0.0, "prev_day_close": 55.1500015258789}, {"option": "CP270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.9604, "open_interest": 244.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T11:40:27", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CP270115C00040000", "bid": 53.6, "bid_size": 1.0, "ask": 54.8, "ask_size": 1.0, "iv": 0.7142, "open_interest": 299.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0555, "theo": 54.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.0, "last_trade_time": "2026-08-13T12:54:34", "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "CP270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.8232, "open_interest": 122.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-04-06T15:00:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CP270115C00042500", "bid": 50.0, "bid_size": 5.0, "ask": 53.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.059, "theo": 51.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "CP270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.7689, "open_interest": 60.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-01-28T11:14:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CP270115C00045000", "bid": 47.1, "bid_size": 1.0, "ask": 51.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 181.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0624, "theo": 49.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.14, "last_trade_time": "2026-05-28T11:33:33", "percent_change": 0.0, "prev_day_close": 47.4499988555908}, {"option": "CP270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3.0, "iv": 0.7176, "open_interest": 141.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T11:12:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CP270115C00047500", "bid": 45.3, "bid_size": 1.0, "ask": 48.7, "ask_size": 2.0, "iv": 0.8593, "open_interest": 3.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0659, "theo": 46.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2025-05-02T09:30:46", "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "CP270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.1238, "open_interest": 63.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-03-19T10:12:28", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CP270115C00050000", "bid": 42.6, "bid_size": 9.0, "ask": 46.2, "ask_size": 11.0, "iv": 0.7318, "open_interest": 3.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0694, "theo": 44.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.1, "last_trade_time": "2026-03-05T14:21:23", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "CP270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 1.0524, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-06-04T14:45:19", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CP270115C00055000", "bid": 37.8, "bid_size": 5.0, "ask": 41.3, "ask_size": 6.0, "iv": 0.6954, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0763, "theo": 39.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2025-12-10T10:15:34", "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "CP270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 181.0, "iv": 0.9193, "open_interest": 28.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0001, "rho": -0.0001, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-29T13:45:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CP270115C00060000", "bid": 33.8, "bid_size": 5.0, "ask": 35.0, "ask_size": 5.0, "iv": 0.4982, "open_interest": 886.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0011, "theta": 0.0, "rho": 0.0834, "theo": 34.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-08-14T10:34:33", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "CP270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 56.0, "iv": 0.4582, "open_interest": 146.0, "volume": 5.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0003, "rho": -0.0002, "theo": 0.0035, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:28:23", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "CP270115C00062500", "bid": 31.2, "bid_size": 5.0, "ask": 32.5, "ask_size": 5.0, "iv": 0.3787, "open_interest": 11.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0003, "vega": 0.0018, "theta": 0.0, "rho": 0.0869, "theo": 31.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.62, "last_trade_time": "2026-05-04T14:43:17", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "CP270115P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 43.0, "iv": 0.4209, "open_interest": 20.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0005, "rho": -0.0003, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-05T15:05:13", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CP270115C00065000", "bid": 27.7, "bid_size": 5.0, "ask": 31.3, "ask_size": 6.0, "iv": 0.4589, "open_interest": 94.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0005, "vega": 0.0029, "theta": 0.0, "rho": 0.0906, "theo": 29.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.69, "last_trade_time": "2026-08-21T14:08:34", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "CP270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 45.0, "iv": 0.6832, "open_interest": 27.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0006, "vega": 0.0034, "theta": -0.0007, "rho": -0.0004, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-09-28T15:04:55", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CP270115C00067500", "bid": 25.2, "bid_size": 9.0, "ask": 28.9, "ask_size": 11.0, "iv": 0.4329, "open_interest": 4.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0009, "vega": 0.0047, "theta": 0.0, "rho": 0.0942, "theo": 26.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.87, "last_trade_time": "2026-03-24T11:26:27", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "CP270115P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 0.3501, "open_interest": 412.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.001, "vega": 0.0053, "theta": -0.0011, "rho": -0.0007, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-22T10:39:09", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CP270115C00070000", "bid": 22.3, "bid_size": 1.0, "ask": 26.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 167.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0015, "vega": 0.0075, "theta": 0.0, "rho": 0.098, "theo": 24.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.11, "last_trade_time": "2026-06-15T09:34:37", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "CP270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 36.0, "iv": 0.5136, "open_interest": 94.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0016, "vega": 0.0082, "theta": -0.0016, "rho": -0.0012, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-01T11:33:23", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CP270115C00072500", "bid": 20.2, "bid_size": 9.0, "ask": 23.9, "ask_size": 11.0, "iv": 0.3418, "open_interest": 28.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0025, "vega": 0.0117, "theta": 0.0, "rho": 0.1018, "theo": 21.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.16, "last_trade_time": "2026-08-19T12:14:58", "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "CP270115P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 49.0, "iv": 0.4946, "open_interest": 38.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0026, "vega": 0.0127, "theta": -0.0024, "rho": -0.002, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:16:40", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CP270115C00075000", "bid": 17.8, "bid_size": 63.0, "ask": 21.3, "ask_size": 14.0, "iv": 0.2986, "open_interest": 567.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0041, "vega": 0.0181, "theta": -0.0012, "rho": 0.1054, "theo": 19.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-10-06T10:20:36", "percent_change": 0.0, "prev_day_close": 17.9500007629395}, {"option": "CP270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.3596, "open_interest": 70.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0043, "vega": 0.0194, "theta": -0.0035, "rho": -0.0032, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-30T13:15:28", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CP270115C00077500", "bid": 15.4, "bid_size": 6.0, "ask": 18.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 183.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0066, "vega": 0.0278, "theta": -0.0031, "rho": 0.1088, "theo": 17.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.41, "last_trade_time": "2026-08-21T15:56:22", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "CP270115P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 24.0, "iv": 0.3457, "open_interest": 214.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0068, "vega": 0.0291, "theta": -0.0051, "rho": -0.0052, "theo": 0.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-15T13:17:03", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CP270115C00080000", "bid": 13.3, "bid_size": 6.0, "ask": 15.7, "ask_size": 6.0, "iv": 0.1951, "open_interest": 343.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0104, "vega": 0.042, "theta": -0.0056, "rho": 0.1137, "theo": 14.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.49, "last_trade_time": "2026-09-24T10:22:01", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "CP270115P00080000", "bid": 0.05, "bid_size": 10.0, "ask": 0.4, "ask_size": 7.0, "iv": 0.2471, "open_interest": 140.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0106, "vega": 0.0429, "theta": -0.0074, "rho": -0.0085, "theo": 0.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T15:49:06", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CP270115C00082500", "bid": 10.9, "bid_size": 7.0, "ask": 13.1, "ask_size": 6.0, "iv": 0.1557, "open_interest": 106.0, "volume": 0.0, "delta": 0.9207, "gamma": 0.0157, "vega": 0.0603, "theta": -0.0088, "rho": 0.1151, "theo": 12.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-07T14:48:04", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CP270115P00082500", "bid": 0.2, "bid_size": 10.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.2372, "open_interest": 408.0, "volume": 0.0, "delta": -0.0805, "gamma": 0.0159, "vega": 0.062, "theta": -0.0103, "rho": -0.0138, "theo": 0.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T15:38:13", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "CP270115C00085000", "bid": 8.7, "bid_size": 341.0, "ask": 11.3, "ask_size": 193.0, "iv": 0.2191, "open_interest": 843.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.0228, "vega": 0.0841, "theta": -0.0126, "rho": 0.1173, "theo": 10.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.97, "last_trade_time": "2026-11-02T13:10:26", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "CP270115P00085000", "bid": 0.4, "bid_size": 48.0, "ask": 0.8, "ask_size": 56.0, "iv": 0.2261, "open_interest": 322.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.0231, "vega": 0.0851, "theta": -0.0139, "rho": -0.0214, "theo": 0.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T09:34:49", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "CP270115C00087500", "bid": 6.5, "bid_size": 340.0, "ask": 9.2, "ask_size": 169.0, "iv": 0.2092, "open_interest": 301.0, "volume": 0.0, "delta": 0.8088, "gamma": 0.0311, "vega": 0.1105, "theta": -0.0168, "rho": 0.1157, "theo": 7.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-19T14:07:52", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "CP270115P00087500", "bid": 0.75, "bid_size": 45.0, "ask": 1.05, "ask_size": 13.0, "iv": 0.2111, "open_interest": 294.0, "volume": 42.0, "delta": -0.1935, "gamma": 0.0315, "vega": 0.1118, "theta": -0.0178, "rho": -0.0326, "theo": 0.9638, "change": -0.71, "open": 0.85, "high": 0.9, "low": 0.85, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T15:57:40", "percent_change": -44.375, "prev_day_close": 1.60000000149012}, {"option": "CP270115C00090000", "bid": 4.7, "bid_size": 383.0, "ask": 7.2, "ask_size": 215.0, "iv": 0.2053, "open_interest": 827.0, "volume": 0.0, "delta": 0.7205, "gamma": 0.0394, "vega": 0.1356, "theta": -0.0206, "rho": 0.1086, "theo": 6.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-03T12:32:04", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "CP270115P00090000", "bid": 0.3, "bid_size": 275.0, "ask": 1.9, "ask_size": 144.0, "iv": 0.1771, "open_interest": 727.0, "volume": 0.0, "delta": -0.2829, "gamma": 0.0399, "vega": 0.1363, "theta": -0.0214, "rho": -0.047, "theo": 1.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-03T12:55:07", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CP270115C00092500", "bid": 4.1, "bid_size": 152.0, "ask": 4.7, "ask_size": 80.0, "iv": 0.2077, "open_interest": 281.0, "volume": 36.0, "delta": 0.6129, "gamma": 0.0456, "vega": 0.1539, "theta": -0.0234, "rho": 0.0972, "theo": 4.399, "change": 0.9, "open": 4.5, "high": 4.6, "low": 4.5, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T15:37:16", "percent_change": 24.3243, "prev_day_close": 3.70000004768372}, {"option": "CP270115P00092500", "bid": 2.0, "bid_size": 52.0, "ask": 2.7, "ask_size": 55.0, "iv": 0.2035, "open_interest": 45.0, "volume": 1.0, "delta": -0.3919, "gamma": 0.0463, "vega": 0.1544, "theta": -0.024, "rho": -0.0642, "theo": 2.4138, "change": -1.1, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T13:31:16", "percent_change": -30.5556, "prev_day_close": 3.59999990463257}, {"option": "CP270115C00095000", "bid": 2.95, "bid_size": 24.0, "ask": 3.3, "ask_size": 56.0, "iv": 0.2085, "open_interest": 501.0, "volume": 7.0, "delta": 0.4954, "gamma": 0.048, "vega": 0.1602, "theta": -0.0243, "rho": 0.0818, "theo": 3.0815, "change": 0.735, "open": 2.82, "high": 3.01, "low": 2.82, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-11-09T15:34:32", "percent_change": 32.3077, "prev_day_close": 2.27499997615814}, {"option": "CP270115P00095000", "bid": 3.3, "bid_size": 23.0, "ask": 3.7, "ask_size": 28.0, "iv": 0.2, "open_interest": 383.0, "volume": 0.0, "delta": -0.5116, "gamma": 0.049, "vega": 0.1599, "theta": -0.0248, "rho": -0.0808, "theo": 3.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T10:32:23", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "CP270115C00097500", "bid": 1.7, "bid_size": 155.0, "ask": 2.3, "ask_size": 101.0, "iv": 0.2004, "open_interest": 112.0, "volume": 1.0, "delta": 0.3807, "gamma": 0.0458, "vega": 0.1534, "theta": -0.0233, "rho": 0.0644, "theo": 2.0845, "change": 0.45, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T11:53:16", "percent_change": 28.125, "prev_day_close": 1.59999996423721}, {"option": "CP270115P00097500", "bid": 4.6, "bid_size": 55.0, "ask": 5.3, "ask_size": 52.0, "iv": 0.1959, "open_interest": 4.0, "volume": 0.0, "delta": -0.6296, "gamma": 0.0474, "vega": 0.1514, "theta": -0.0238, "rho": -0.0922, "theo": 5.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T10:49:45", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "CP270115C00100000", "bid": 1.2, "bid_size": 39.0, "ask": 1.45, "ask_size": 32.0, "iv": 0.204, "open_interest": 629.0, "volume": 27.0, "delta": 0.28, "gamma": 0.0401, "vega": 0.1362, "theta": -0.0208, "rho": 0.0476, "theo": 1.3743, "change": 0.275, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T11:57:05", "percent_change": 26.8293, "prev_day_close": 1.02500000596046}, {"option": "CP270115P00100000", "bid": 6.2, "bid_size": 56.0, "ask": 7.2, "ask_size": 42.0, "iv": 0.1916, "open_interest": 0.0, "volume": 0.0, "delta": -0.7353, "gamma": 0.0428, "vega": 0.1309, "theta": -0.0215, "rho": -0.0964, "theo": 6.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.29, "last_trade_time": "2026-09-01T10:33:53", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "CP270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 118.0, "iv": 0.1902, "open_interest": 670.0, "volume": 0.0, "delta": 0.1387, "gamma": 0.0254, "vega": 0.0907, "theta": -0.0141, "rho": 0.0236, "theo": 0.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T12:06:26", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "CP270115P00105000", "bid": 10.4, "bid_size": 130.0, "ask": 12.6, "ask_size": 209.0, "iv": 0.2537, "open_interest": 650.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0307, "vega": 0.0741, "theta": -0.0158, "rho": -0.0712, "theo": 11.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.16, "last_trade_time": "2026-11-05T11:11:47", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "CP270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 18.0, "iv": 0.3366, "open_interest": 63.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.014, "vega": 0.0531, "theta": -0.0084, "rho": 0.0111, "theo": 0.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-05T15:39:38", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CP270115P00110000", "bid": 14.0, "bid_size": 2.0, "ask": 17.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0177, "vega": 0.0151, "theta": -0.0094, "rho": 0.0, "theo": 15.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "CP270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 29.0, "iv": 0.3876, "open_interest": 12.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0072, "vega": 0.0296, "theta": -0.0048, "rho": 0.0052, "theo": 0.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-25T15:37:46", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CP270115P00115000", "bid": 19.0, "bid_size": 6.0, "ask": 22.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 20.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "CP270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 0.4527, "open_interest": 3.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0038, "vega": 0.0163, "theta": -0.0027, "rho": 0.0025, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2025-05-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CP270115P00120000", "bid": 24.0, "bid_size": 6.0, "ask": 27.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 25.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "CP270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 0.505, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.002, "vega": 0.0091, "theta": -0.0016, "rho": 0.0013, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-06-02T15:58:24", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CP270115P00125000", "bid": 29.0, "bid_size": 6.0, "ask": 32.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 30.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000011444092}, {"option": "CP270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 0.5537, "open_interest": 7.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0011, "vega": 0.0052, "theta": -0.0009, "rho": 0.0007, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2025-05-15T09:31:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CP270115P00130000", "bid": 34.0, "bid_size": 2.0, "ask": 37.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 35.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8000011444092}, {"option": "CP270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 0.5995, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0006, "vega": 0.0031, "theta": -0.0006, "rho": 0.0004, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 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": "CP270115P00135000", "bid": 39.0, "bid_size": 6.0, "ask": 42.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 40.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "CP270319C00060000", "bid": 33.1, "bid_size": 1.0, "ask": 36.6, "ask_size": 6.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0014, "vega": 0.0159, "theta": 0.0, "rho": 0.2082, "theo": 34.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "CP270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 52.0, "iv": 0.4237, "open_interest": 16.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0014, "vega": 0.0161, "theta": -0.002, "rho": -0.0035, "theo": 0.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-09T10:20:45", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CP270319C00065000", "bid": 28.0, "bid_size": 6.0, "ask": 31.7, "ask_size": 11.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0025, "vega": 0.0263, "theta": 0.0, "rho": 0.223, "theo": 29.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "CP270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.3197, "open_interest": 1.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0025, "vega": 0.0265, "theta": -0.003, "rho": -0.0062, "theo": 0.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-07-23T14:26:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CP270319C00070000", "bid": 23.0, "bid_size": 10.0, "ask": 26.7, "ask_size": 10.0, "iv": 0.2633, "open_interest": 4.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0045, "vega": 0.0428, "theta": -0.0016, "rho": 0.2354, "theo": 24.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-10-22T14:57:30", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "CP270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 58.0, "iv": 0.3459, "open_interest": 28.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0045, "vega": 0.0432, "theta": -0.0046, "rho": -0.0111, "theo": 0.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-07T15:40:36", "percent_change": 0.0, "prev_day_close": 1.22499995306134}, {"option": "CP270319C00075000", "bid": 18.1, "bid_size": 10.0, "ask": 21.9, "ask_size": 10.0, "iv": 0.2291, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0078, "vega": 0.0683, "theta": -0.0044, "rho": 0.2435, "theo": 20.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "CP270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 27.0, "iv": 0.2598, "open_interest": 38.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.008, "vega": 0.0692, "theta": -0.0068, "rho": -0.02, "theo": 0.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-09T14:30:19", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CP270319C00077500", "bid": 16.2, "bid_size": 6.0, "ask": 19.4, "ask_size": 12.0, "iv": 0.2447, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0102, "vega": 0.0853, "theta": -0.0061, "rho": 0.245, "theo": 17.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "CP270319P00077500", "bid": 0.05, "bid_size": 11.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.2541, "open_interest": 17.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0104, "vega": 0.0863, "theta": -0.0083, "rho": -0.0266, "theo": 0.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-15T10:50:21", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CP270319C00080000", "bid": 14.0, "bid_size": 40.0, "ask": 16.6, "ask_size": 36.0, "iv": 0.2096, "open_interest": 6.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0132, "vega": 0.1053, "theta": -0.0079, "rho": 0.244, "theo": 15.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.16, "last_trade_time": "2026-09-02T09:46:00", "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "CP270319P00080000", "bid": 0.35, "bid_size": 180.0, "ask": 1.3, "ask_size": 149.0, "iv": 0.2538, "open_interest": 610.0, "volume": 0.0, "delta": -0.1092, "gamma": 0.0135, "vega": 0.1065, "theta": -0.0099, "rho": -0.0352, "theo": 0.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-10-09T12:18:17", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "CP270319C00082500", "bid": 12.0, "bid_size": 55.0, "ask": 14.2, "ask_size": 56.0, "iv": 0.2071, "open_interest": 0.0, "volume": 0.0, "delta": 0.8547, "gamma": 0.0168, "vega": 0.1279, "theta": -0.0099, "rho": 0.2399, "theo": 13.4672, "change": 0.0, "open": 0.0, "high": 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": "CP270319P00082500", "bid": 0.75, "bid_size": 63.0, "ask": 1.2, "ask_size": 36.0, "iv": 0.233, "open_interest": 27.0, "volume": 3.0, "delta": -0.1455, "gamma": 0.0172, "vega": 0.1294, "theta": -0.0117, "rho": -0.0464, "theo": 1.0464, "change": -0.375, "open": 1.05, "high": 1.05, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T10:39:06", "percent_change": -28.3019, "prev_day_close": 1.32499998807907}, {"option": "CP270319C00085000", "bid": 10.1, "bid_size": 104.0, "ask": 12.2, "ask_size": 48.0, "iv": 0.2142, "open_interest": 21.0, "volume": 0.0, "delta": 0.8095, "gamma": 0.0208, "vega": 0.1523, "theta": -0.012, "rho": 0.2322, "theo": 11.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-20T09:44:33", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "CP270319P00085000", "bid": 1.0, "bid_size": 146.0, "ask": 1.5, "ask_size": 20.0, "iv": 0.218, "open_interest": 33.0, "volume": 79.0, "delta": -0.1921, "gamma": 0.0214, "vega": 0.154, "theta": -0.0136, "rho": -0.0604, "theo": 1.4364, "change": -0.575, "open": 1.4, "high": 1.55, "low": 1.35, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:48:39", "percent_change": -29.8701, "prev_day_close": 1.92500001192093}, {"option": "CP270319C00087500", "bid": 8.1, "bid_size": 198.0, "ask": 10.3, "ask_size": 52.0, "iv": 0.2092, "open_interest": 17.0, "volume": 0.0, "delta": 0.7534, "gamma": 0.0249, "vega": 0.1765, "theta": -0.014, "rho": 0.2202, "theo": 9.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.66, "last_trade_time": "2026-11-03T13:23:17", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "CP270319P00087500", "bid": 1.55, "bid_size": 67.0, "ask": 3.6, "ask_size": 84.0, "iv": 0.257, "open_interest": 42.0, "volume": 0.0, "delta": -0.2505, "gamma": 0.0258, "vega": 0.1784, "theta": -0.0154, "rho": -0.0769, "theo": 1.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-10-06T11:27:37", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "CP270319C00090000", "bid": 6.4, "bid_size": 74.0, "ask": 9.0, "ask_size": 45.0, "iv": 0.2191, "open_interest": 95.0, "volume": 0.0, "delta": 0.6863, "gamma": 0.0288, "vega": 0.1981, "theta": -0.0157, "rho": 0.2039, "theo": 7.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-04T13:23:16", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "CP270319P00090000", "bid": 1.35, "bid_size": 43.0, "ask": 3.2, "ask_size": 30.0, "iv": 0.1976, "open_interest": 8.0, "volume": 0.0, "delta": -0.3205, "gamma": 0.0301, "vega": 0.1998, "theta": -0.017, "rho": -0.0957, "theo": 2.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-03T10:31:12", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "CP270319C00092500", "bid": 5.0, "bid_size": 70.0, "ask": 7.5, "ask_size": 45.0, "iv": 0.2203, "open_interest": 215.0, "volume": 0.0, "delta": 0.6103, "gamma": 0.0318, "vega": 0.2142, "theta": -0.0169, "rho": 0.1839, "theo": 6.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-03T15:39:40", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "CP270319P00092500", "bid": 2.15, "bid_size": 15.0, "ask": 4.2, "ask_size": 36.0, "iv": 0.194, "open_interest": 7.0, "volume": 0.0, "delta": -0.4004, "gamma": 0.0334, "vega": 0.215, "theta": -0.0181, "rho": -0.1156, "theo": 3.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T12:13:11", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "CP270319C00095000", "bid": 3.3, "bid_size": 73.0, "ask": 6.0, "ask_size": 62.0, "iv": 0.2057, "open_interest": 869.0, "volume": 0.0, "delta": 0.529, "gamma": 0.0334, "vega": 0.2222, "theta": -0.0176, "rho": 0.1611, "theo": 4.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T12:07:20", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "CP270319P00095000", "bid": 3.4, "bid_size": 29.0, "ask": 5.2, "ask_size": 13.0, "iv": 0.1902, "open_interest": 0.0, "volume": 0.0, "delta": -0.4865, "gamma": 0.0353, "vega": 0.221, "theta": -0.0186, "rho": -0.1349, "theo": 4.7677, "change": 0.0, "open": 0.0, "high": 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": "CP270319C00097500", "bid": 2.35, "bid_size": 69.0, "ask": 4.4, "ask_size": 36.0, "iv": 0.1968, "open_interest": 162.0, "volume": 0.0, "delta": 0.4474, "gamma": 0.0333, "vega": 0.2211, "theta": -0.0175, "rho": 0.1374, "theo": 3.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T15:03:40", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "CP270319P00097500", "bid": 4.8, "bid_size": 16.0, "ask": 7.4, "ask_size": 32.0, "iv": 0.2067, "open_interest": 0.0, "volume": 0.0, "delta": -0.5733, "gamma": 0.0355, "vega": 0.217, "theta": -0.0184, "rho": -0.1503, "theo": 6.1824, "change": 0.0, "open": 0.0, "high": 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": "CP270319C00100000", "bid": 1.45, "bid_size": 53.0, "ask": 3.9, "ask_size": 35.0, "iv": 0.2049, "open_interest": 101.0, "volume": 0.0, "delta": 0.3704, "gamma": 0.0317, "vega": 0.2116, "theta": -0.0168, "rho": 0.1144, "theo": 2.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-11-05T12:14:10", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "CP270319P00100000", "bid": 6.4, "bid_size": 13.0, "ask": 9.1, "ask_size": 12.0, "iv": 0.2069, "open_interest": 0.0, "volume": 0.0, "delta": -0.6557, "gamma": 0.0342, "vega": 0.203, "theta": -0.0176, "rho": -0.1604, "theo": 7.8346, "change": 0.0, "open": 0.0, "high": 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": "CP270319C00105000", "bid": 0.5, "bid_size": 56.0, "ask": 2.0, "ask_size": 39.0, "iv": 0.1942, "open_interest": 55.0, "volume": 0.0, "delta": 0.243, "gamma": 0.0257, "vega": 0.1766, "theta": -0.0143, "rho": 0.0756, "theo": 1.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-28T10:00:37", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CP270319P00105000", "bid": 10.4, "bid_size": 13.0, "ask": 13.2, "ask_size": 13.0, "iv": 0.2203, "open_interest": 0.0, "volume": 0.0, "delta": -0.7953, "gamma": 0.0292, "vega": 0.1562, "theta": -0.015, "rho": -0.1562, "theo": 11.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CP270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 57.0, "iv": 0.2557, "open_interest": 11.0, "volume": 0.0, "delta": 0.1554, "gamma": 0.0189, "vega": 0.136, "theta": -0.0113, "rho": 0.0485, "theo": 0.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-28T10:17:08", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CP270319P00110000", "bid": 14.6, "bid_size": 8.0, "ask": 17.8, "ask_size": 12.0, "iv": 0.2249, "open_interest": 0.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.0246, "vega": 0.0974, "theta": -0.0125, "rho": -0.112, "theo": 16.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "CP270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 33.0, "iv": 0.2916, "open_interest": 4.0, "volume": 0.0, "delta": 0.0997, "gamma": 0.0133, "vega": 0.1006, "theta": -0.0086, "rho": 0.0311, "theo": 0.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T15:11:57", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CP270319P00115000", "bid": 19.0, "bid_size": 6.0, "ask": 22.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0182, "vega": 0.0333, "theta": -0.011, "rho": -0.0368, "theo": 20.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "CP270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.2464, "open_interest": 0.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0092, "vega": 0.0735, "theta": -0.0065, "rho": 0.0203, "theo": 0.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CP270319P00120000", "bid": 24.0, "bid_size": 6.0, "ask": 27.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0006, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 25.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "CP270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 30.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0064, "vega": 0.0537, "theta": -0.0049, "rho": 0.0135, "theo": 0.2314, "change": 0.0, "open": 0.0, "high": 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": "CP270319P00125000", "bid": 29.0, "bid_size": 6.0, "ask": 32.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 30.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7500009536743}, {"option": "CP270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 42.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0045, "vega": 0.0396, "theta": -0.0037, "rho": 0.0092, "theo": 0.155, "change": 0.0, "open": 0.0, "high": 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": "CP270319P00130000", "bid": 34.0, "bid_size": 2.0, "ask": 37.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 35.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8000011444092}, {"option": "CP270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 41.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0032, "vega": 0.0295, "theta": -0.0028, "rho": 0.0064, "theo": 0.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CP270319P00135000", "bid": 39.0, "bid_size": 2.0, "ask": 42.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 40.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "CP270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 38.0, "iv": 0.4169, "open_interest": 0.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0023, "vega": 0.0222, "theta": -0.0022, "rho": 0.0046, "theo": 0.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CP270319P00140000", "bid": 44.0, "bid_size": 6.0, "ask": 47.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 45.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8000011444092}, {"option": "CP270521C00047500", "bid": 45.0, "bid_size": 2.0, "ask": 49.0, "ask_size": 2.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0007, "vega": 0.0148, "theta": 0.0, "rho": 0.2204, "theo": 46.962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "CP270521P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 0.6715, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0007, "vega": 0.0146, "theta": -0.0015, "rho": -0.0038, "theo": 0.0744, "change": 0.0, "open": 0.0, "high": 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": "CP270521C00050000", "bid": 42.8, "bid_size": 5.0, "ask": 46.6, "ask_size": 6.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0009, "vega": 0.018, "theta": 0.0, "rho": 0.2416, "theo": 44.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9499988555908}, {"option": "CP270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 34.0, "iv": 0.5704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0009, "vega": 0.0178, "theta": -0.0017, "rho": -0.0048, "theo": 0.092, "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": 1.07500004768372}, {"option": "CP270521C00055000", "bid": 38.0, "bid_size": 5.0, "ask": 41.7, "ask_size": 6.0, "iv": 0.4173, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0015, "vega": 0.0264, "theta": 0.0, "rho": 0.275, "theo": 39.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "CP270521P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 28.0, "iv": 0.5411, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0015, "vega": 0.0265, "theta": -0.0024, "rho": -0.0076, "theo": 0.1409, "change": 0.0, "open": 0.0, "high": 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": "CP270521C00060000", "bid": 33.2, "bid_size": 5.0, "ask": 36.9, "ask_size": 6.0, "iv": 0.3761, "open_interest": 1.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0024, "vega": 0.0386, "theta": 0.0, "rho": 0.2989, "theo": 34.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-08-31T11:39:01", "percent_change": 0.0, "prev_day_close": 33.5999984741211}, {"option": "CP270521P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0024, "vega": 0.039, "theta": -0.0032, "rho": -0.0119, "theo": 0.2171, "change": 0.0, "open": 0.0, "high": 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": "CP270521C00065000", "bid": 28.5, "bid_size": 8.0, "ask": 31.7, "ask_size": 8.0, "iv": 0.3065, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0037, "vega": 0.0562, "theta": -0.0008, "rho": 0.3178, "theo": 30.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "CP270521P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.3221, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0038, "vega": 0.0569, "theta": -0.0044, "rho": -0.0187, "theo": 0.3378, "change": 0.0, "open": 0.0, "high": 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": "CP270521C00070000", "bid": 23.8, "bid_size": 10.0, "ask": 26.9, "ask_size": 10.0, "iv": 0.2761, "open_interest": 4.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0058, "vega": 0.0808, "theta": -0.0028, "rho": 0.3322, "theo": 25.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.08, "last_trade_time": "2026-09-14T14:19:33", "percent_change": 0.0, "prev_day_close": 24.2000007629395}, {"option": "CP270521P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.2695, "open_interest": 1.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0059, "vega": 0.0819, "theta": -0.0059, "rho": -0.0293, "theo": 0.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T15:55:40", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CP270521C00075000", "bid": 19.2, "bid_size": 10.0, "ask": 22.4, "ask_size": 10.0, "iv": 0.2605, "open_interest": 1.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0089, "vega": 0.114, "theta": -0.0052, "rho": 0.3399, "theo": 20.8955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.39, "last_trade_time": "2026-11-02T15:55:40", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "CP270521P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 61.0, "iv": 0.306, "open_interest": 628.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0091, "vega": 0.1153, "theta": -0.0078, "rho": -0.0458, "theo": 0.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-01T09:30:14", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CP270521C00077500", "bid": 17.0, "bid_size": 10.0, "ask": 20.2, "ask_size": 11.0, "iv": 0.2531, "open_interest": 0.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0109, "vega": 0.1338, "theta": -0.0066, "rho": 0.3402, "theo": 18.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "CP270521P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 48.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0112, "vega": 0.1358, "theta": -0.0089, "rho": -0.0569, "theo": 1.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CP270521C00080000", "bid": 15.1, "bid_size": 10.0, "ask": 18.1, "ask_size": 13.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0132, "vega": 0.1556, "theta": -0.008, "rho": 0.3374, "theo": 16.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999994277954}, {"option": "CP270521P00080000", "bid": 0.8, "bid_size": 61.0, "ask": 2.35, "ask_size": 41.0, "iv": 0.2286, "open_interest": 55.0, "volume": 0.0, "delta": -0.1464, "gamma": 0.0136, "vega": 0.1578, "theta": -0.01, "rho": -0.0706, "theo": 1.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-08T13:52:32", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "CP270521C00082500", "bid": 12.9, "bid_size": 13.0, "ask": 15.9, "ask_size": 12.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": 0.8174, "gamma": 0.0157, "vega": 0.1789, "theta": -0.0094, "rho": 0.331, "theo": 14.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "CP270521P00082500", "bid": 0.1, "bid_size": 29.0, "ask": 3.6, "ask_size": 33.0, "iv": 0.2475, "open_interest": 12.0, "volume": 0.0, "delta": -0.1824, "gamma": 0.0162, "vega": 0.1813, "theta": -0.0112, "rho": -0.087, "theo": 1.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.91, "last_trade_time": "2026-10-14T11:11:44", "percent_change": 0.0, "prev_day_close": 1.59999997913837}, {"option": "CP270521C00085000", "bid": 11.0, "bid_size": 15.0, "ask": 14.3, "ask_size": 15.0, "iv": 0.2423, "open_interest": 3.0, "volume": 0.0, "delta": 0.7756, "gamma": 0.0184, "vega": 0.2026, "theta": -0.0107, "rho": 0.3206, "theo": 12.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-10-19T14:07:57", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "CP270521P00085000", "bid": 0.55, "bid_size": 41.0, "ask": 3.9, "ask_size": 49.0, "iv": 0.2341, "open_interest": 24.0, "volume": 0.0, "delta": -0.2259, "gamma": 0.0191, "vega": 0.2051, "theta": -0.0124, "rho": -0.1061, "theo": 2.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-21T13:56:26", "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "CP270521C00087500", "bid": 9.0, "bid_size": 46.0, "ask": 12.1, "ask_size": 13.0, "iv": 0.2236, "open_interest": 0.0, "volume": 0.0, "delta": 0.7266, "gamma": 0.0211, "vega": 0.2252, "theta": -0.012, "rho": 0.306, "theo": 10.6465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "CP270521P00087500", "bid": 1.25, "bid_size": 21.0, "ask": 4.3, "ask_size": 22.0, "iv": 0.2248, "open_interest": 5.0, "volume": 0.0, "delta": -0.2771, "gamma": 0.022, "vega": 0.2276, "theta": -0.0135, "rho": -0.1279, "theo": 2.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-29T09:48:02", "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "CP270521C00090000", "bid": 7.5, "bid_size": 48.0, "ask": 10.5, "ask_size": 13.0, "iv": 0.2246, "open_interest": 5.0, "volume": 0.0, "delta": 0.6707, "gamma": 0.0236, "vega": 0.2449, "theta": -0.0131, "rho": 0.2871, "theo": 8.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.67, "last_trade_time": "2026-11-05T11:16:39", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "CP270521P00090000", "bid": 2.0, "bid_size": 20.0, "ask": 5.2, "ask_size": 23.0, "iv": 0.222, "open_interest": 0.0, "volume": 0.0, "delta": -0.3359, "gamma": 0.0248, "vega": 0.2471, "theta": -0.0144, "rho": -0.1514, "theo": 3.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "CP270521C00092500", "bid": 6.2, "bid_size": 65.0, "ask": 9.0, "ask_size": 57.0, "iv": 0.2251, "open_interest": 108.0, "volume": 0.0, "delta": 0.6093, "gamma": 0.0255, "vega": 0.2599, "theta": -0.0139, "rho": 0.2644, "theo": 7.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-10-13T11:23:41", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "CP270521P00092500", "bid": 2.95, "bid_size": 26.0, "ask": 6.1, "ask_size": 18.0, "iv": 0.2169, "open_interest": 0.0, "volume": 0.0, "delta": -0.4011, "gamma": 0.027, "vega": 0.261, "theta": -0.0151, "rho": -0.1749, "theo": 4.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "CP270521C00095000", "bid": 4.5, "bid_size": 83.0, "ask": 7.4, "ask_size": 94.0, "iv": 0.2104, "open_interest": 545.0, "volume": 0.0, "delta": 0.5443, "gamma": 0.0267, "vega": 0.2686, "theta": -0.0143, "rho": 0.239, "theo": 6.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-30T15:45:10", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "CP270521P00095000", "bid": 4.1, "bid_size": 14.0, "ask": 7.4, "ask_size": 21.0, "iv": 0.2169, "open_interest": 0.0, "volume": 0.0, "delta": -0.4707, "gamma": 0.0286, "vega": 0.2676, "theta": -0.0154, "rho": -0.1962, "theo": 5.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "CP270521C00097500", "bid": 3.4, "bid_size": 48.0, "ask": 6.3, "ask_size": 46.0, "iv": 0.2104, "open_interest": 9.0, "volume": 0.0, "delta": 0.4785, "gamma": 0.0271, "vega": 0.2702, "theta": -0.0144, "rho": 0.2121, "theo": 4.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-22T09:38:02", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "CP270521P00097500", "bid": 5.4, "bid_size": 16.0, "ask": 8.6, "ask_size": 37.0, "iv": 0.2113, "open_interest": 0.0, "volume": 0.0, "delta": -0.5419, "gamma": 0.0294, "vega": 0.2658, "theta": -0.0154, "rho": -0.2146, "theo": 7.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "CP270521C00100000", "bid": 2.4, "bid_size": 29.0, "ask": 5.6, "ask_size": 43.0, "iv": 0.2138, "open_interest": 1.0, "volume": 0.0, "delta": 0.4148, "gamma": 0.0266, "vega": 0.2648, "theta": -0.0142, "rho": 0.1853, "theo": 4.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-22T09:51:06", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "CP270521P00100000", "bid": 7.2, "bid_size": 33.0, "ask": 10.0, "ask_size": 14.0, "iv": 0.2124, "open_interest": 0.0, "volume": 0.0, "delta": -0.6116, "gamma": 0.0292, "vega": 0.2557, "theta": -0.0151, "rho": -0.2271, "theo": 8.6365, "change": 0.0, "open": 0.0, "high": 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": "CP270521C00105000", "bid": 1.55, "bid_size": 48.0, "ask": 4.1, "ask_size": 50.0, "iv": 0.2259, "open_interest": 0.0, "volume": 0.0, "delta": 0.302, "gamma": 0.0235, "vega": 0.2381, "theta": -0.013, "rho": 0.1362, "theo": 2.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "CP270521P00105000", "bid": 11.0, "bid_size": 28.0, "ask": 13.6, "ask_size": 31.0, "iv": 0.2164, "open_interest": 0.0, "volume": 0.0, "delta": -0.7375, "gamma": 0.0268, "vega": 0.2163, "theta": -0.0136, "rho": -0.2314, "theo": 12.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "CP270521C00110000", "bid": 0.5, "bid_size": 54.0, "ask": 2.65, "ask_size": 50.0, "iv": 0.2154, "open_interest": 1.0, "volume": 0.0, "delta": 0.2152, "gamma": 0.0192, "vega": 0.201, "theta": -0.0112, "rho": 0.0976, "theo": 1.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T14:09:10", "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "CP270521P00110000", "bid": 14.4, "bid_size": 14.0, "ask": 18.2, "ask_size": 12.0, "iv": 0.2065, "open_interest": 0.0, "volume": 0.0, "delta": -0.8395, "gamma": 0.0237, "vega": 0.1589, "theta": -0.012, "rho": -0.1982, "theo": 16.5159, "change": 0.0, "open": 0.0, "high": 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": "CP270521C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 65.0, "iv": 0.2433, "open_interest": 0.0, "volume": 0.0, "delta": 0.1529, "gamma": 0.015, "vega": 0.1635, "theta": -0.0093, "rho": 0.0695, "theo": 1.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "CP270521P00115000", "bid": 19.0, "bid_size": 11.0, "ask": 22.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9201, "gamma": 0.0214, "vega": 0.0976, "theta": -0.0107, "rho": -0.1174, "theo": 21.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "CP270521C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 48.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": 0.1097, "gamma": 0.0115, "vega": 0.1307, "theta": -0.0076, "rho": 0.0498, "theo": 0.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CP270521P00120000", "bid": 24.0, "bid_size": 1.0, "ask": 27.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.015, "vega": 0.0299, "theta": -0.0096, "rho": 0.0, "theo": 25.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "CP270521C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 46.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0088, "vega": 0.104, "theta": -0.0062, "rho": 0.0362, "theo": 0.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CP270521P00125000", "bid": 29.0, "bid_size": 6.0, "ask": 32.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 30.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000011444092}, {"option": "CP270521C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": 0.059, "gamma": 0.0067, "vega": 0.0829, "theta": -0.0051, "rho": 0.0268, "theo": 0.3979, "change": 0.0, "open": 0.0, "high": 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": "CP270521P00130000", "bid": 34.0, "bid_size": 6.0, "ask": 37.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 35.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8000011444092}, {"option": "CP270521C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 63.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0052, "vega": 0.0664, "theta": -0.0042, "rho": 0.0201, "theo": 0.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CP270521P00135000", "bid": 39.0, "bid_size": 6.0, "ask": 42.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 40.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8000011444092}, {"option": "CP270521C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 51.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": 0.034, "gamma": 0.004, "vega": 0.0536, "theta": -0.0035, "rho": 0.0154, "theo": 0.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CP270521P00140000", "bid": 44.0, "bid_size": 6.0, "ask": 47.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 45.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8000011444092}, {"option": "CP270617C00060000", "bid": 33.6, "bid_size": 6.0, "ask": 36.5, "ask_size": 10.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0027, "vega": 0.0508, "theta": 0.0, "rho": 0.3364, "theo": 35.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6999988555908}, {"option": "CP270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 25.0, "iv": 0.3921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0028, "vega": 0.0514, "theta": -0.0038, "rho": -0.0176, "theo": 0.3168, "change": 0.0, "open": 0.0, "high": 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": "CP270617C00065000", "bid": 28.8, "bid_size": 10.0, "ask": 31.8, "ask_size": 6.0, "iv": 0.2981, "open_interest": 0.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0041, "vega": 0.0709, "theta": 0.0, "rho": 0.3565, "theo": 30.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "CP270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 33.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0042, "vega": 0.0717, "theta": -0.0049, "rho": -0.0264, "theo": 0.469, "change": 0.0, "open": 0.0, "high": 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": "CP270617C00070000", "bid": 24.0, "bid_size": 6.0, "ask": 27.0, "ask_size": 6.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0061, "vega": 0.0976, "theta": -0.0009, "rho": 0.3716, "theo": 25.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "CP270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 37.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0063, "vega": 0.0988, "theta": -0.0063, "rho": -0.0395, "theo": 0.7025, "change": 0.0, "open": 0.0, "high": 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": "CP270617C00075000", "bid": 19.5, "bid_size": 10.0, "ask": 22.4, "ask_size": 10.0, "iv": 0.2429, "open_interest": 1.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.009, "vega": 0.1321, "theta": -0.0035, "rho": 0.3794, "theo": 21.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-10-19T09:46:18", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "CP270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 28.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0093, "vega": 0.1341, "theta": -0.008, "rho": -0.0587, "theo": 1.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "CP270617C00077500", "bid": 17.4, "bid_size": 10.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.2506, "open_interest": 0.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.0108, "vega": 0.1525, "theta": -0.0049, "rho": 0.3794, "theo": 19.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "CP270617P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 29.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": -0.1292, "gamma": 0.0112, "vega": 0.1548, "theta": -0.0089, "rho": -0.0714, "theo": 1.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CP270617C00080000", "bid": 15.1, "bid_size": 17.0, "ask": 18.4, "ask_size": 14.0, "iv": 0.238, "open_interest": 0.0, "volume": 0.0, "delta": 0.8403, "gamma": 0.0128, "vega": 0.1743, "theta": -0.0063, "rho": 0.3764, "theo": 16.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499994277954}, {"option": "CP270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 36.0, "iv": 0.2501, "open_interest": 0.0, "volume": 0.0, "delta": -0.1584, "gamma": 0.0133, "vega": 0.1773, "theta": -0.0099, "rho": -0.087, "theo": 1.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000000149012}, {"option": "CP270617C00082500", "bid": 13.4, "bid_size": 33.0, "ask": 16.3, "ask_size": 12.0, "iv": 0.2387, "open_interest": 0.0, "volume": 0.0, "delta": 0.8067, "gamma": 0.0151, "vega": 0.1972, "theta": -0.0077, "rho": 0.3696, "theo": 14.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "CP270617P00082500", "bid": 0.95, "bid_size": 23.0, "ask": 3.7, "ask_size": 33.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": -0.1936, "gamma": 0.0157, "vega": 0.2004, "theta": -0.0108, "rho": -0.1045, "theo": 2.0422, "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": 2.29999995231628}, {"option": "CP270617C00085000", "bid": 11.5, "bid_size": 33.0, "ask": 14.4, "ask_size": 11.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": 0.7669, "gamma": 0.0174, "vega": 0.2203, "theta": -0.009, "rho": 0.3586, "theo": 13.0097, "change": 0.0, "open": 0.0, "high": 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": "CP270617P00085000", "bid": 1.6, "bid_size": 61.0, "ask": 4.0, "ask_size": 60.0, "iv": 0.2477, "open_interest": 13.0, "volume": 0.0, "delta": -0.2353, "gamma": 0.0182, "vega": 0.2234, "theta": -0.0118, "rho": -0.1249, "theo": 2.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T09:47:36", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "CP270617C00087500", "bid": 9.8, "bid_size": 26.0, "ask": 12.7, "ask_size": 15.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": 0.7208, "gamma": 0.0198, "vega": 0.2424, "theta": -0.0103, "rho": 0.3434, "theo": 11.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "CP270617P00087500", "bid": 1.55, "bid_size": 9.0, "ask": 4.6, "ask_size": 27.0, "iv": 0.2256, "open_interest": 0.0, "volume": 0.0, "delta": -0.2839, "gamma": 0.0208, "vega": 0.2455, "theta": -0.0126, "rho": -0.1478, "theo": 3.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "CP270617C00090000", "bid": 8.2, "bid_size": 39.0, "ask": 11.1, "ask_size": 15.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": 0.6688, "gamma": 0.0219, "vega": 0.2616, "theta": -0.0114, "rho": 0.3239, "theo": 9.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "CP270617P00090000", "bid": 3.1, "bid_size": 27.0, "ask": 5.3, "ask_size": 32.0, "iv": 0.2334, "open_interest": 0.0, "volume": 0.0, "delta": -0.3393, "gamma": 0.0232, "vega": 0.2643, "theta": -0.0133, "rho": -0.1721, "theo": 3.9586, "change": 0.0, "open": 0.0, "high": 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": "CP270617C00092500", "bid": 6.6, "bid_size": 26.0, "ask": 9.8, "ask_size": 13.0, "iv": 0.2278, "open_interest": 5.0, "volume": 0.0, "delta": 0.6118, "gamma": 0.0237, "vega": 0.2765, "theta": -0.0122, "rho": 0.3006, "theo": 7.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-29T14:14:47", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "CP270617P00092500", "bid": 3.4, "bid_size": 26.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.2034, "open_interest": 0.0, "volume": 0.0, "delta": -0.4004, "gamma": 0.0253, "vega": 0.2779, "theta": -0.0138, "rho": -0.1965, "theo": 4.9101, "change": 0.0, "open": 0.0, "high": 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": "CP270617C00095000", "bid": 5.3, "bid_size": 39.0, "ask": 8.4, "ask_size": 14.0, "iv": 0.2243, "open_interest": 11.0, "volume": 0.0, "delta": 0.5516, "gamma": 0.0248, "vega": 0.2857, "theta": -0.0127, "rho": 0.2743, "theo": 6.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-29T14:57:11", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CP270617P00095000", "bid": 4.6, "bid_size": 17.0, "ask": 7.6, "ask_size": 14.0, "iv": 0.2187, "open_interest": 0.0, "volume": 0.0, "delta": -0.4656, "gamma": 0.0268, "vega": 0.2846, "theta": -0.014, "rho": -0.2185, "theo": 6.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "CP270617C00097500", "bid": 4.1, "bid_size": 37.0, "ask": 6.8, "ask_size": 31.0, "iv": 0.2141, "open_interest": 33.0, "volume": 0.0, "delta": 0.4904, "gamma": 0.0253, "vega": 0.2884, "theta": -0.013, "rho": 0.2462, "theo": 5.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-11-04T15:17:42", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "CP270617P00097500", "bid": 5.9, "bid_size": 9.0, "ask": 8.9, "ask_size": 29.0, "iv": 0.2156, "open_interest": 0.0, "volume": 0.0, "delta": -0.5326, "gamma": 0.0277, "vega": 0.2834, "theta": -0.014, "rho": -0.2361, "theo": 7.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "CP270617C00100000", "bid": 3.4, "bid_size": 65.0, "ask": 5.6, "ask_size": 62.0, "iv": 0.2146, "open_interest": 13.0, "volume": 0.0, "delta": 0.4306, "gamma": 0.025, "vega": 0.2846, "theta": -0.013, "rho": 0.2178, "theo": 4.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T11:28:30", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "CP270617P00100000", "bid": 7.4, "bid_size": 36.0, "ask": 10.2, "ask_size": 56.0, "iv": 0.2101, "open_interest": 0.0, "volume": 0.0, "delta": -0.5987, "gamma": 0.0277, "vega": 0.2746, "theta": -0.0136, "rho": -0.2491, "theo": 8.9182, "change": 0.0, "open": 0.0, "high": 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": "CP270617C00105000", "bid": 1.4, "bid_size": 74.0, "ask": 4.4, "ask_size": 58.0, "iv": 0.2117, "open_interest": 1.0, "volume": 2.0, "delta": 0.3228, "gamma": 0.0226, "vega": 0.2613, "theta": -0.0122, "rho": 0.1652, "theo": 3.0159, "change": 0.3, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:51:49", "percent_change": 11.1111, "prev_day_close": 2.70000004768372}, {"option": "CP270617P00105000", "bid": 10.9, "bid_size": 41.0, "ask": 13.7, "ask_size": 53.0, "iv": 0.2072, "open_interest": 0.0, "volume": 0.0, "delta": -0.7202, "gamma": 0.026, "vega": 0.238, "theta": -0.012, "rho": -0.2605, "theo": 12.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "CP270617C00110000", "bid": 0.35, "bid_size": 74.0, "ask": 3.2, "ask_size": 62.0, "iv": 0.2088, "open_interest": 0.0, "volume": 0.0, "delta": 0.2374, "gamma": 0.0191, "vega": 0.2262, "theta": -0.0108, "rho": 0.1222, "theo": 2.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "CP270617P00110000", "bid": 15.0, "bid_size": 49.0, "ask": 18.1, "ask_size": 51.0, "iv": 0.2149, "open_interest": 0.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.0235, "vega": 0.1833, "theta": -0.0102, "rho": -0.2262, "theo": 16.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "CP270617C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 46.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": 0.1742, "gamma": 0.0154, "vega": 0.1894, "theta": -0.0093, "rho": 0.09, "theo": 1.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CP270617P00115000", "bid": 19.6, "bid_size": 1.0, "ask": 22.6, "ask_size": 1.0, "iv": 0.2185, "open_interest": 0.0, "volume": 0.0, "delta": -0.9015, "gamma": 0.0217, "vega": 0.1188, "theta": -0.0088, "rho": -0.1624, "theo": 21.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "CP270617C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 44.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": 0.1289, "gamma": 0.0122, "vega": 0.1559, "theta": -0.0079, "rho": 0.0666, "theo": 1.0032, "change": 0.0, "open": 0.0, "high": 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": "CP270617P00120000", "bid": 24.0, "bid_size": 2.0, "ask": 27.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0182, "vega": 0.0468, "theta": -0.0086, "rho": -0.0666, "theo": 26.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "CP270617C00125000", "bid": 0.15, "bid_size": 14.0, "ask": 0.85, "ask_size": 7.0, "iv": 0.2235, "open_interest": 0.0, "volume": 0.0, "delta": 0.0966, "gamma": 0.0096, "vega": 0.1276, "theta": -0.0066, "rho": 0.05, "theo": 0.7303, "change": 0.0, "open": 0.0, "high": 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": "CP270617P00125000", "bid": 29.0, "bid_size": 3.0, "ask": 32.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0032, "vega": 0.0, "theta": -0.0167, "rho": 0.0, "theo": 30.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8000011444092}, {"option": "CP270617C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.2339, "open_interest": 0.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0075, "vega": 0.1044, "theta": -0.0056, "rho": 0.038, "theo": 0.5444, "change": 0.0, "open": 0.0, "high": 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": "CP270617P00130000", "bid": 34.0, "bid_size": 6.0, "ask": 37.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 35.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8000011444092}, {"option": "CP270617C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.2561, "open_interest": 0.0, "volume": 0.0, "delta": 0.0569, "gamma": 0.006, "vega": 0.0858, "theta": -0.0047, "rho": 0.0293, "theo": 0.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CP270617P00135000", "bid": 39.0, "bid_size": 6.0, "ask": 42.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 40.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "CP270617C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 37.0, "iv": 0.2579, "open_interest": 0.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0048, "vega": 0.0711, "theta": -0.004, "rho": 0.0229, "theo": 0.3215, "change": 0.0, "open": 0.0, "high": 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": "CP270617P00140000", "bid": 44.0, "bid_size": 6.0, "ask": 47.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0168, "rho": 0.0, "theo": 45.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "CP271217C00037500", "bid": 55.3, "bid_size": 5.0, "ask": 60.0, "ask_size": 6.0, "iv": 0.5616, "open_interest": 1.0, "volume": 0.0, "delta": 0.974, "gamma": 0.001, "vega": 0.0496, "theta": 0.0, "rho": 0.3029, "theo": 57.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.08, "last_trade_time": "2026-10-21T12:28:14", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "CP271217P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.5001, "open_interest": 1.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.001, "vega": 0.0486, "theta": -0.0029, "rho": -0.024, "theo": 0.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-01T14:48:06", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CP271217C00040000", "bid": 53.0, "bid_size": 2.0, "ask": 58.0, "ask_size": 6.0, "iv": 0.5611, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0012, "vega": 0.0556, "theta": 0.0, "rho": 0.3518, "theo": 55.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "CP271217P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 36.0, "iv": 0.568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0012, "vega": 0.0547, "theta": -0.0031, "rho": -0.0274, "theo": 0.4891, "change": 0.0, "open": 0.0, "high": 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": "CP271217C00042500", "bid": 50.5, "bid_size": 6.0, "ask": 55.5, "ask_size": 6.0, "iv": 0.513, "open_interest": 1.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0014, "vega": 0.062, "theta": 0.0, "rho": 0.3863, "theo": 52.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.06, "last_trade_time": "2026-10-12T15:18:42", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "CP271217P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 36.0, "iv": 0.5454, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0014, "vega": 0.0615, "theta": -0.0034, "rho": -0.0312, "theo": 0.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CP271217C00045000", "bid": 48.5, "bid_size": 12.0, "ask": 52.3, "ask_size": 13.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0016, "vega": 0.0691, "theta": 0.0, "rho": 0.4165, "theo": 50.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "CP271217P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 35.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0016, "vega": 0.0691, "theta": -0.0036, "rho": -0.0356, "theo": 0.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CP271217C00047500", "bid": 46.5, "bid_size": 6.0, "ask": 50.5, "ask_size": 11.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0018, "vega": 0.077, "theta": 0.0, "rho": 0.4483, "theo": 48.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "CP271217P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 24.0, "iv": 0.3563, "open_interest": 28.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0018, "vega": 0.0772, "theta": -0.0039, "rho": -0.0405, "theo": 0.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:46:42", "percent_change": 0.0, "prev_day_close": 1.40000002458692}, {"option": "CP271217C00050000", "bid": 44.0, "bid_size": 6.0, "ask": 48.0, "ask_size": 10.0, "iv": 0.4388, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0021, "vega": 0.0854, "theta": 0.0, "rho": 0.4734, "theo": 45.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.25, "last_trade_time": "2026-08-14T11:09:29", "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "CP271217P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 42.0, "iv": 0.4639, "open_interest": 0.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0022, "vega": 0.0861, "theta": -0.0042, "rho": -0.046, "theo": 0.7617, "change": 0.0, "open": 0.0, "high": 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": "CP271217C00055000", "bid": 39.5, "bid_size": 6.0, "ask": 43.5, "ask_size": 10.0, "iv": 0.4072, "open_interest": 1.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0028, "vega": 0.1055, "theta": 0.0, "rho": 0.5164, "theo": 41.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.41, "last_trade_time": "2026-10-12T15:04:25", "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "CP271217P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 50.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0029, "vega": 0.107, "theta": -0.0048, "rho": -0.0593, "theo": 0.9535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CP271217C00060000", "bid": 35.0, "bid_size": 12.0, "ask": 38.3, "ask_size": 6.0, "iv": 0.3473, "open_interest": 1.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.0038, "vega": 0.1294, "theta": -0.0006, "rho": 0.5516, "theo": 36.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.9, "last_trade_time": "2026-08-06T09:46:28", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "CP271217P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 44.0, "iv": 0.3729, "open_interest": 28.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0039, "vega": 0.1317, "theta": -0.0055, "rho": -0.0763, "theo": 1.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-06T10:07:26", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CP271217C00062500", "bid": 32.5, "bid_size": 10.0, "ask": 37.0, "ask_size": 17.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0043, "vega": 0.1432, "theta": -0.0013, "rho": 0.5667, "theo": 34.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "CP271217P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 51.0, "iv": 0.3528, "open_interest": 20.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0044, "vega": 0.1456, "theta": -0.0059, "rho": -0.0867, "theo": 1.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-04-30T10:07:32", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CP271217C00065000", "bid": 30.0, "bid_size": 16.0, "ask": 34.2, "ask_size": 6.0, "iv": 0.3139, "open_interest": 9.0, "volume": 0.0, "delta": 0.9034, "gamma": 0.005, "vega": 0.158, "theta": -0.002, "rho": 0.58, "theo": 32.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-09-21T10:22:24", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "CP271217P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 49.0, "iv": 0.3464, "open_interest": 35.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0051, "vega": 0.1609, "theta": -0.0063, "rho": -0.0982, "theo": 1.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-11-04T10:46:04", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "CP271217C00067500", "bid": 28.0, "bid_size": 13.0, "ask": 31.5, "ask_size": 8.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0057, "vega": 0.1741, "theta": -0.0026, "rho": 0.5914, "theo": 30.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "CP271217P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 38.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": -0.1032, "gamma": 0.0059, "vega": 0.1777, "theta": -0.0067, "rho": -0.1114, "theo": 1.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "CP271217C00070000", "bid": 25.5, "bid_size": 45.0, "ask": 29.4, "ask_size": 13.0, "iv": 0.2741, "open_interest": 22.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.0065, "vega": 0.1915, "theta": -0.0033, "rho": 0.6004, "theo": 27.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.35, "last_trade_time": "2026-10-29T12:14:21", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "CP271217P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.2923, "open_interest": 3.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0068, "vega": 0.1951, "theta": -0.0071, "rho": -0.126, "theo": 1.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-07-16T10:24:22", "percent_change": 0.0, "prev_day_close": 1.92500002682209}, {"option": "CP271217C00072500", "bid": 23.5, "bid_size": 43.0, "ask": 27.5, "ask_size": 17.0, "iv": 0.2746, "open_interest": 74.0, "volume": 0.0, "delta": 0.8604, "gamma": 0.0074, "vega": 0.2098, "theta": -0.004, "rho": 0.6071, "theo": 25.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.6, "last_trade_time": "2026-10-12T15:01:35", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "CP271217P00072500", "bid": 0.2, "bid_size": 41.0, "ask": 3.7, "ask_size": 49.0, "iv": 0.2791, "open_interest": 13.0, "volume": 0.0, "delta": -0.1353, "gamma": 0.0077, "vega": 0.2142, "theta": -0.0075, "rho": -0.1426, "theo": 2.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-07-08T15:18:10", "percent_change": 0.0, "prev_day_close": 2.12500004470348}, {"option": "CP271217C00075000", "bid": 21.0, "bid_size": 72.0, "ask": 26.0, "ask_size": 77.0, "iv": 0.2692, "open_interest": 133.0, "volume": 0.0, "delta": 0.8418, "gamma": 0.0084, "vega": 0.2295, "theta": -0.0047, "rho": 0.6108, "theo": 23.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-10-29T12:14:21", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "CP271217P00075000", "bid": 0.7, "bid_size": 32.0, "ask": 3.8, "ask_size": 44.0, "iv": 0.2696, "open_interest": 1.0, "volume": 0.0, "delta": -0.1551, "gamma": 0.0088, "vega": 0.2341, "theta": -0.008, "rho": -0.1614, "theo": 2.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-05-28T12:45:22", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "CP271217C00077500", "bid": 19.5, "bid_size": 26.0, "ask": 23.5, "ask_size": 16.0, "iv": 0.2616, "open_interest": 6.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.0095, "vega": 0.2498, "theta": -0.0054, "rho": 0.6114, "theo": 21.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.52, "last_trade_time": "2026-10-14T15:06:23", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "CP271217P00077500", "bid": 0.55, "bid_size": 30.0, "ask": 4.2, "ask_size": 41.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.01, "vega": 0.2551, "theta": -0.0084, "rho": -0.1826, "theo": 2.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "CP271217C00080000", "bid": 17.0, "bid_size": 20.0, "ask": 22.0, "ask_size": 21.0, "iv": 0.2522, "open_interest": 7.0, "volume": 0.0, "delta": 0.7965, "gamma": 0.0107, "vega": 0.2709, "theta": -0.0061, "rho": 0.6082, "theo": 19.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-10-13T13:24:07", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "CP271217P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 41.0, "iv": 0.2247, "open_interest": 1.0, "volume": 0.0, "delta": -0.2035, "gamma": 0.0113, "vega": 0.2765, "theta": -0.0088, "rho": -0.2061, "theo": 3.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T12:07:00", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "CP271217C00082500", "bid": 15.5, "bid_size": 19.0, "ask": 19.6, "ask_size": 25.0, "iv": 0.2429, "open_interest": 7.0, "volume": 0.0, "delta": 0.7693, "gamma": 0.0119, "vega": 0.292, "theta": -0.0068, "rho": 0.6012, "theo": 17.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-05-05T12:29:08", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "CP271217P00082500", "bid": 0.45, "bid_size": 6.0, "ask": 5.0, "ask_size": 55.0, "iv": 0.217, "open_interest": 3.0, "volume": 0.0, "delta": -0.2329, "gamma": 0.0127, "vega": 0.2981, "theta": -0.0092, "rho": -0.2311, "theo": 3.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-30T09:35:37", "percent_change": 0.0, "prev_day_close": 3.67500001192093}, {"option": "CP271217C00085000", "bid": 14.0, "bid_size": 53.0, "ask": 18.2, "ask_size": 55.0, "iv": 0.2481, "open_interest": 33.0, "volume": 0.0, "delta": 0.7388, "gamma": 0.0132, "vega": 0.313, "theta": -0.0074, "rho": 0.5897, "theo": 16.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T09:30:06", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "CP271217P00085000", "bid": 1.0, "bid_size": 13.0, "ask": 6.0, "ask_size": 51.0, "iv": 0.2186, "open_interest": 5.0, "volume": 0.0, "delta": -0.2661, "gamma": 0.0142, "vega": 0.319, "theta": -0.0096, "rho": -0.2581, "theo": 4.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-09-30T14:41:08", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "CP271217C00087500", "bid": 12.0, "bid_size": 18.0, "ask": 16.5, "ask_size": 27.0, "iv": 0.2375, "open_interest": 5.0, "volume": 0.0, "delta": 0.7049, "gamma": 0.0144, "vega": 0.3327, "theta": -0.0079, "rho": 0.5739, "theo": 14.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-05T09:52:50", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "CP271217P00087500", "bid": 1.5, "bid_size": 10.0, "ask": 6.5, "ask_size": 47.0, "iv": 0.208, "open_interest": 10.0, "volume": 0.0, "delta": -0.3034, "gamma": 0.0157, "vega": 0.3386, "theta": -0.01, "rho": -0.2868, "theo": 5.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-07-16T11:53:48", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "CP271217C00090000", "bid": 10.5, "bid_size": 41.0, "ask": 15.0, "ask_size": 55.0, "iv": 0.2352, "open_interest": 17.0, "volume": 0.0, "delta": 0.6678, "gamma": 0.0156, "vega": 0.3507, "theta": -0.0084, "rho": 0.5532, "theo": 12.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-10-30T13:39:09", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "CP271217P00090000", "bid": 2.5, "bid_size": 11.0, "ask": 7.4, "ask_size": 63.0, "iv": 0.2081, "open_interest": 2.0, "volume": 0.0, "delta": -0.3447, "gamma": 0.0172, "vega": 0.3555, "theta": -0.0103, "rho": -0.3169, "theo": 5.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "CP271217C00092500", "bid": 9.0, "bid_size": 42.0, "ask": 13.5, "ask_size": 47.0, "iv": 0.2303, "open_interest": 17.0, "volume": 0.0, "delta": 0.6278, "gamma": 0.0167, "vega": 0.3658, "theta": -0.0088, "rho": 0.5287, "theo": 11.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-22T11:59:27", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "CP271217P00092500", "bid": 3.5, "bid_size": 15.0, "ask": 8.5, "ask_size": 36.0, "iv": 0.2073, "open_interest": 4.0, "volume": 0.0, "delta": -0.3898, "gamma": 0.0187, "vega": 0.3688, "theta": -0.0106, "rho": -0.3457, "theo": 6.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.31, "last_trade_time": "2026-10-12T15:03:44", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "CP271217C00095000", "bid": 7.5, "bid_size": 50.0, "ask": 12.5, "ask_size": 60.0, "iv": 0.2296, "open_interest": 22.0, "volume": 0.0, "delta": 0.5856, "gamma": 0.0176, "vega": 0.3774, "theta": -0.0092, "rho": 0.4998, "theo": 9.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.82, "last_trade_time": "2026-11-05T11:16:39", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "CP271217P00095000", "bid": 4.5, "bid_size": 9.0, "ask": 9.5, "ask_size": 34.0, "iv": 0.2018, "open_interest": 1.0, "volume": 0.0, "delta": -0.4382, "gamma": 0.02, "vega": 0.3772, "theta": -0.0108, "rho": -0.3737, "theo": 7.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.68, "last_trade_time": "2026-10-14T15:07:35", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "CP271217C00097500", "bid": 6.5, "bid_size": 22.0, "ask": 10.9, "ask_size": 46.0, "iv": 0.225, "open_interest": 1.0, "volume": 0.0, "delta": 0.542, "gamma": 0.0182, "vega": 0.3847, "theta": -0.0094, "rho": 0.4684, "theo": 8.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-09-09T10:40:13", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "CP271217P00097500", "bid": 6.0, "bid_size": 14.0, "ask": 11.0, "ask_size": 35.0, "iv": 0.2061, "open_interest": 2.0, "volume": 0.0, "delta": -0.4889, "gamma": 0.021, "vega": 0.3798, "theta": -0.0109, "rho": -0.3952, "theo": 9.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-10-19T09:45:29", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "CP271217C00100000", "bid": 5.0, "bid_size": 31.0, "ask": 10.0, "ask_size": 70.0, "iv": 0.2204, "open_interest": 35.0, "volume": 0.0, "delta": 0.4981, "gamma": 0.0185, "vega": 0.3874, "theta": -0.0095, "rho": 0.435, "theo": 7.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T14:09:09", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CP271217P00100000", "bid": 8.6, "bid_size": 25.0, "ask": 12.0, "ask_size": 14.0, "iv": 0.2149, "open_interest": 5.0, "volume": 0.0, "delta": -0.5412, "gamma": 0.0219, "vega": 0.3752, "theta": -0.011, "rho": -0.4112, "theo": 10.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-10-23T14:11:05", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "CP271217C00105000", "bid": 3.3, "bid_size": 49.0, "ask": 7.4, "ask_size": 47.0, "iv": 0.21, "open_interest": 11.0, "volume": 0.0, "delta": 0.4133, "gamma": 0.0182, "vega": 0.3795, "theta": -0.0094, "rho": 0.3669, "theo": 5.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-08-20T11:01:04", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "CP271217P00105000", "bid": 10.8, "bid_size": 6.0, "ask": 15.0, "ask_size": 13.0, "iv": 0.1942, "open_interest": 1.0, "volume": 0.0, "delta": -0.6448, "gamma": 0.0225, "vega": 0.3479, "theta": -0.0107, "rho": -0.4315, "theo": 13.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-10-23T14:10:03", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "CP271217C00110000", "bid": 1.8, "bid_size": 86.0, "ask": 5.2, "ask_size": 77.0, "iv": 0.1965, "open_interest": 278.0, "volume": 0.0, "delta": 0.3382, "gamma": 0.017, "vega": 0.3577, "theta": -0.009, "rho": 0.3033, "theo": 4.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-29T10:22:04", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "CP271217P00110000", "bid": 14.5, "bid_size": 18.0, "ask": 19.5, "ask_size": 21.0, "iv": 0.2025, "open_interest": 0.0, "volume": 0.0, "delta": -0.7404, "gamma": 0.0222, "vega": 0.2994, "theta": -0.0101, "rho": -0.3982, "theo": 17.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.65, "last_trade_time": "2026-10-23T14:08:37", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "CP271217C00115000", "bid": 0.75, "bid_size": 70.0, "ask": 4.1, "ask_size": 75.0, "iv": 0.1945, "open_interest": 22.0, "volume": 0.0, "delta": 0.2756, "gamma": 0.0153, "vega": 0.3282, "theta": -0.0085, "rho": 0.2488, "theo": 3.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-27T13:51:24", "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "CP271217P00115000", "bid": 19.0, "bid_size": 10.0, "ask": 23.5, "ask_size": 16.0, "iv": 0.2011, "open_interest": 0.0, "volume": 0.0, "delta": -0.8251, "gamma": 0.0218, "vega": 0.2351, "theta": -0.0097, "rho": -0.3341, "theo": 21.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "CP271217C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 61.0, "iv": 0.1989, "open_interest": 7.0, "volume": 0.0, "delta": 0.2253, "gamma": 0.0134, "vega": 0.2962, "theta": -0.0078, "rho": 0.2042, "theo": 2.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-09-04T15:48:38", "percent_change": 0.0, "prev_day_close": 1.9499999769032}, {"option": "CP271217P00120000", "bid": 23.5, "bid_size": 2.0, "ask": 28.5, "ask_size": 2.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": -0.9004, "gamma": 0.0222, "vega": 0.1598, "theta": -0.0094, "rho": -0.2278, "theo": 26.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "CP271217C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 53.0, "iv": 0.2144, "open_interest": 7.0, "volume": 0.0, "delta": 0.1856, "gamma": 0.0116, "vega": 0.2649, "theta": -0.0072, "rho": 0.1686, "theo": 2.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-06-25T12:52:03", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CP271217P00125000", "bid": 28.5, "bid_size": 6.0, "ask": 32.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.0175, "vega": 0.0684, "theta": -0.0105, "rho": -0.1128, "theo": 31.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "CP271217C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 57.0, "iv": 0.2338, "open_interest": 6.0, "volume": 0.0, "delta": 0.1544, "gamma": 0.0101, "vega": 0.2361, "theta": -0.0066, "rho": 0.1402, "theo": 1.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-08-18T15:16:49", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CP271217P00130000", "bid": 33.5, "bid_size": 2.0, "ask": 38.5, "ask_size": 6.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.005, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 35.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "CP271217C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 54.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": 0.1296, "gamma": 0.0087, "vega": 0.2106, "theta": -0.006, "rho": 0.1178, "theo": 1.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CP271217P00135000", "bid": 38.5, "bid_size": 6.0, "ask": 43.5, "ask_size": 6.0, "iv": 0.2785, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 40.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "CP271217C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 53.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": 0.11, "gamma": 0.0075, "vega": 0.1879, "theta": -0.0055, "rho": 0.0999, "theo": 1.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CP271217P00140000", "bid": 43.5, "bid_size": 2.0, "ask": 48.5, "ask_size": 2.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 45.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5499992370606}], "symbol": "CP", "security_type": "stock", "exchange_id": 3, "current_price": 94.03, "price_change": 1.86, "price_change_percent": 2.018, "bid": 92.0, "ask": 96.47, "bid_size": 100, "ask_size": 100, "open": 92.76, "high": 94.605, "low": 92.3501, "close": 94.03, "prev_day_close": 92.17, "volume": 2022170, "iv30": 21.091, "iv30_change": -1.047, "iv30_change_percent": -4.7294, "seqno": 10415197238, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "CP"}