{"timestamp": "2026-11-10 02:39:08", "data": {"options": [{"option": "CPA261120C00055000", "bid": 92.1, "bid_size": 7.0, "ask": 95.0, "ask_size": 8.0, "iv": 2.9961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0002, "rho": 0.0194, "theo": 93.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "CPA261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.4583, "open_interest": 2.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0014, "theta": -0.011, "rho": -0.0001, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-14T09:30:01", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CPA261120C00060000", "bid": 87.1, "bid_size": 7.0, "ask": 89.8, "ask_size": 8.0, "iv": 2.6438, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0026, "rho": 0.0212, "theo": 88.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0499992370606}, {"option": "CPA261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.1822, "open_interest": 32.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0128, "rho": -0.0001, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-07-14T11:07:05", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CPA261120C00065000", "bid": 82.1, "bid_size": 7.0, "ask": 85.0, "ask_size": 6.0, "iv": 2.5166, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0052, "rho": 0.0229, "theo": 83.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.7999992370606}, {"option": "CPA261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 2.9292, "open_interest": 1.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0149, "rho": -0.0001, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-14T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CPA261120C00070000", "bid": 76.9, "bid_size": 6.0, "ask": 80.0, "ask_size": 8.0, "iv": 2.2148, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0083, "rho": 0.0247, "theo": 78.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.1499977111816}, {"option": "CPA261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 2.6954, "open_interest": 4.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0174, "rho": -0.0002, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-07-21T15:54:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CPA261120C00075000", "bid": 72.1, "bid_size": 7.0, "ask": 74.9, "ask_size": 9.0, "iv": 2.0673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0003, "vega": 0.0033, "theta": -0.0119, "rho": 0.0264, "theo": 73.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "CPA261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 2.4778, "open_interest": 11.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0033, "theta": -0.0204, "rho": -0.0002, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CPA261120C00080000", "bid": 66.9, "bid_size": 6.0, "ask": 70.0, "ask_size": 6.0, "iv": 1.8446, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0004, "vega": 0.0041, "theta": -0.016, "rho": 0.0281, "theo": 68.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0500011444092}, {"option": "CPA261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 17.0, "iv": 2.2271, "open_interest": 16.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0004, "vega": 0.0041, "theta": -0.024, "rho": -0.0003, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CPA261120C00085000", "bid": 62.1, "bid_size": 7.0, "ask": 65.0, "ask_size": 8.0, "iv": 1.7513, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0006, "vega": 0.0052, "theta": -0.0209, "rho": 0.0298, "theo": 63.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0999984741211}, {"option": "CPA261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.6989, "open_interest": 3.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0006, "vega": 0.0052, "theta": -0.0282, "rho": -0.0004, "theo": 0.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CPA261120C00090000", "bid": 57.4, "bid_size": 7.0, "ask": 60.0, "ask_size": 8.0, "iv": 1.6773, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0008, "vega": 0.0065, "theta": -0.0266, "rho": 0.0315, "theo": 58.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9500007629394}, {"option": "CPA261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 18.0, "iv": 1.6694, "open_interest": 107.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0008, "vega": 0.0065, "theta": -0.0334, "rho": -0.0005, "theo": 0.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CPA261120C00095000", "bid": 51.7, "bid_size": 6.0, "ask": 55.1, "ask_size": 8.0, "iv": 1.3309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.001, "vega": 0.0082, "theta": -0.0335, "rho": 0.0331, "theo": 53.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "CPA261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 17.0, "iv": 1.5133, "open_interest": 1.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.001, "vega": 0.0082, "theta": -0.0397, "rho": -0.0006, "theo": 0.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T09:54:33", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CPA261120C00100000", "bid": 47.2, "bid_size": 8.0, "ask": 50.1, "ask_size": 9.0, "iv": 1.3391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0014, "vega": 0.0104, "theta": -0.0418, "rho": 0.0346, "theo": 48.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "CPA261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 1.258, "open_interest": 4.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0014, "vega": 0.0104, "theta": -0.0474, "rho": -0.0008, "theo": 0.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T14:47:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CPA261120C00105000", "bid": 42.2, "bid_size": 7.0, "ask": 45.1, "ask_size": 8.0, "iv": 1.1944, "open_interest": 1.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.002, "vega": 0.0134, "theta": -0.0519, "rho": 0.0361, "theo": 43.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.05, "last_trade_time": "2026-10-02T15:49:59", "percent_change": 0.0, "prev_day_close": 38.1999988555908}, {"option": "CPA261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.0462, "open_interest": 113.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.002, "vega": 0.0134, "theta": -0.057, "rho": -0.0012, "theo": 0.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T10:03:47", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CPA261120C00110000", "bid": 37.1, "bid_size": 8.0, "ask": 40.0, "ask_size": 8.0, "iv": 1.0101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0027, "vega": 0.0172, "theta": -0.0642, "rho": 0.0375, "theo": 38.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "CPA261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 24.0, "iv": 1.2726, "open_interest": 15.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0028, "vega": 0.0172, "theta": -0.0688, "rho": -0.0015, "theo": 0.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T09:30:49", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CPA261120C00115000", "bid": 32.4, "bid_size": 8.0, "ask": 35.0, "ask_size": 8.0, "iv": 0.9401, "open_interest": 16.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0039, "vega": 0.0224, "theta": -0.0795, "rho": 0.0386, "theo": 33.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.15, "last_trade_time": "2026-05-14T09:50:08", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "CPA261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 18.0, "iv": 0.9844, "open_interest": 56.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0039, "vega": 0.0224, "theta": -0.0835, "rho": -0.0021, "theo": 0.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-28T14:32:59", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "CPA261120C00120000", "bid": 27.7, "bid_size": 14.0, "ask": 30.4, "ask_size": 10.0, "iv": 0.9115, "open_interest": 3.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0055, "vega": 0.0294, "theta": -0.0985, "rho": 0.0395, "theo": 28.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-05-14T11:01:37", "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "CPA261120P00120000", "bid": 0.2, "bid_size": 24.0, "ask": 0.9, "ask_size": 23.0, "iv": 0.8112, "open_interest": 115.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0055, "vega": 0.0294, "theta": -0.102, "rho": -0.0029, "theo": 0.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:58:21", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "CPA261120C00125000", "bid": 22.7, "bid_size": 15.0, "ask": 25.7, "ask_size": 10.0, "iv": 0.8066, "open_interest": 7.0, "volume": 0.0, "delta": 0.9185, "gamma": 0.008, "vega": 0.0388, "theta": -0.122, "rho": 0.0399, "theo": 23.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.92, "last_trade_time": "2026-08-18T15:08:52", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "CPA261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 27.0, "iv": 0.6768, "open_interest": 72.0, "volume": 1.0, "delta": -0.0815, "gamma": 0.008, "vega": 0.0388, "theta": -0.125, "rho": -0.0041, "theo": 0.7213, "change": -1.22, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T09:31:13", "percent_change": -62.5641, "prev_day_close": 1.95000001788139}, {"option": "CPA261120C00130000", "bid": 17.9, "bid_size": 22.0, "ask": 20.7, "ask_size": 18.0, "iv": 0.6846, "open_interest": 38.0, "volume": 0.0, "delta": 0.8809, "gamma": 0.0115, "vega": 0.0512, "theta": -0.1507, "rho": 0.0396, "theo": 19.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-11-06T14:50:28", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "CPA261120P00130000", "bid": 0.55, "bid_size": 20.0, "ask": 1.1, "ask_size": 27.0, "iv": 0.6235, "open_interest": 474.0, "volume": 2.0, "delta": -0.1193, "gamma": 0.0116, "vega": 0.0513, "theta": -0.1533, "rho": -0.0059, "theo": 1.0443, "change": -0.725, "open": 1.04, "high": 1.1, "low": 1.04, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:06:32", "percent_change": -39.726, "prev_day_close": 1.82500004768372}, {"option": "CPA261120C00135000", "bid": 13.9, "bid_size": 16.0, "ask": 16.2, "ask_size": 18.0, "iv": 0.6555, "open_interest": 80.0, "volume": 1.0, "delta": 0.8226, "gamma": 0.0164, "vega": 0.067, "theta": -0.1841, "rho": 0.0381, "theo": 14.7538, "change": 3.78, "open": 14.83, "high": 14.83, "low": 14.83, "tick": "up", "last_trade_price": 14.83, "last_trade_time": "2026-11-09T14:11:50", "percent_change": 34.2081, "prev_day_close": 11.0500001907349}, {"option": "CPA261120P00135000", "bid": 0.55, "bid_size": 25.0, "ask": 2.9, "ask_size": 31.0, "iv": 0.6344, "open_interest": 175.0, "volume": 0.0, "delta": -0.1778, "gamma": 0.0165, "vega": 0.0672, "theta": -0.1863, "rho": -0.0086, "theo": 1.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T13:49:05", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "CPA261120C00140000", "bid": 10.1, "bid_size": 16.0, "ask": 12.2, "ask_size": 15.0, "iv": 0.6234, "open_interest": 71.0, "volume": 0.0, "delta": 0.7339, "gamma": 0.0224, "vega": 0.0845, "theta": -0.2186, "rho": 0.0349, "theo": 10.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T15:48:33", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "CPA261120P00140000", "bid": 1.5, "bid_size": 15.0, "ask": 3.7, "ask_size": 21.0, "iv": 0.5808, "open_interest": 67.0, "volume": 0.0, "delta": -0.2669, "gamma": 0.0225, "vega": 0.0846, "theta": -0.2205, "rho": -0.0128, "theo": 2.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T14:15:25", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "CPA261120C00145000", "bid": 6.5, "bid_size": 16.0, "ask": 8.9, "ask_size": 16.0, "iv": 0.5879, "open_interest": 213.0, "volume": 1.0, "delta": 0.6102, "gamma": 0.0277, "vega": 0.0987, "theta": -0.2449, "rho": 0.0296, "theo": 7.1964, "change": 2.43, "open": 7.48, "high": 7.48, "low": 7.48, "tick": "up", "last_trade_price": 7.48, "last_trade_time": "2026-11-09T14:11:50", "percent_change": 48.1188, "prev_day_close": 5.04999995231628}, {"option": "CPA261120P00145000", "bid": 3.2, "bid_size": 15.0, "ask": 4.8, "ask_size": 22.0, "iv": 0.5358, "open_interest": 7.0, "volume": 0.0, "delta": -0.3913, "gamma": 0.0278, "vega": 0.0987, "theta": -0.2465, "rho": -0.0181, "theo": 4.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.58, "last_trade_time": "2026-08-21T11:35:55", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "CPA261120C00150000", "bid": 4.3, "bid_size": 57.0, "ask": 5.8, "ask_size": 14.0, "iv": 0.5721, "open_interest": 228.0, "volume": 2.0, "delta": 0.4668, "gamma": 0.029, "vega": 0.1023, "theta": -0.2511, "rho": 0.0229, "theo": 4.6191, "change": 1.45, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T12:57:26", "percent_change": 47.541, "prev_day_close": 3.04999995231628}, {"option": "CPA261120P00150000", "bid": 5.0, "bid_size": 18.0, "ask": 7.7, "ask_size": 16.0, "iv": 0.5215, "open_interest": 4.0, "volume": 0.0, "delta": -0.5354, "gamma": 0.0292, "vega": 0.1022, "theta": -0.2522, "rho": -0.0237, "theo": 6.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.63, "last_trade_time": "2026-07-06T12:07:56", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CPA261120C00155000", "bid": 2.15, "bid_size": 32.0, "ask": 3.7, "ask_size": 21.0, "iv": 0.542, "open_interest": 15.0, "volume": 0.0, "delta": 0.3361, "gamma": 0.026, "vega": 0.0939, "theta": -0.2352, "rho": 0.0166, "theo": 2.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T09:30:21", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "CPA261120P00155000", "bid": 8.1, "bid_size": 16.0, "ask": 10.2, "ask_size": 15.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": -0.6668, "gamma": 0.0261, "vega": 0.0935, "theta": -0.2358, "rho": -0.0281, "theo": 9.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "CPA261120C00160000", "bid": 1.15, "bid_size": 19.0, "ask": 3.2, "ask_size": 30.0, "iv": 0.6022, "open_interest": 41.0, "volume": 7.0, "delta": 0.2373, "gamma": 0.0209, "vega": 0.0796, "theta": -0.2072, "rho": 0.0117, "theo": 1.9337, "change": 1.05, "open": 1.55, "high": 2.2, "low": 1.55, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:00:34", "percent_change": 91.3043, "prev_day_close": 1.15000002458692}, {"option": "CPA261120P00160000", "bid": 11.9, "bid_size": 16.0, "ask": 14.0, "ask_size": 13.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": -0.7661, "gamma": 0.0211, "vega": 0.0788, "theta": -0.2073, "rho": -0.0302, "theo": 13.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "CPA261120C00165000", "bid": 0.2, "bid_size": 27.0, "ask": 2.85, "ask_size": 24.0, "iv": 0.6375, "open_interest": 57.0, "volume": 0.0, "delta": 0.1691, "gamma": 0.0161, "vega": 0.065, "theta": -0.1771, "rho": 0.0084, "theo": 1.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T13:29:03", "percent_change": 0.0, "prev_day_close": 1.5249999538064}, {"option": "CPA261120P00165000", "bid": 15.7, "bid_size": 10.0, "ask": 18.7, "ask_size": 15.0, "iv": 0.41, "open_interest": 0.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.0162, "vega": 0.0639, "theta": -0.177, "rho": -0.031, "theo": 18.1629, "change": 0.0, "open": 0.0, "high": 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": "CPA261120C00170000", "bid": 0.1, "bid_size": 31.0, "ask": 2.25, "ask_size": 32.0, "iv": 0.6874, "open_interest": 209.0, "volume": 2.0, "delta": 0.1229, "gamma": 0.0122, "vega": 0.0525, "theta": -0.1496, "rho": 0.0061, "theo": 0.9437, "change": -0.82, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T10:09:46", "percent_change": -60.7407, "prev_day_close": 1.35000002384186}, {"option": "CPA261120P00170000", "bid": 20.9, "bid_size": 1.0, "ask": 23.5, "ask_size": 15.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": -0.8813, "gamma": 0.0124, "vega": 0.0511, "theta": -0.1495, "rho": -0.0308, "theo": 22.7901, "change": 0.0, "open": 0.0, "high": 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": "CPA261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 29.0, "iv": 0.678, "open_interest": 46.0, "volume": 0.0, "delta": 0.0914, "gamma": 0.0093, "vega": 0.0424, "theta": -0.1262, "rho": 0.0045, "theo": 0.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-26T09:30:06", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CPA261120P00175000", "bid": 25.1, "bid_size": 10.0, "ask": 28.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.0095, "vega": 0.0405, "theta": -0.1261, "rho": -0.0292, "theo": 27.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "CPA261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.6716, "open_interest": 26.0, "volume": 0.0, "delta": 0.0695, "gamma": 0.0072, "vega": 0.0344, "theta": -0.1068, "rho": 0.0034, "theo": 0.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:03:06", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CPA261120P00180000", "bid": 30.2, "bid_size": 8.0, "ask": 33.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0074, "vega": 0.0324, "theta": -0.1066, "rho": -0.0282, "theo": 32.3898, "change": 0.0, "open": 0.0, "high": 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": "CPA261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.7449, "open_interest": 0.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0056, "vega": 0.0281, "theta": -0.0908, "rho": 0.0026, "theo": 0.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CPA261120P00185000", "bid": 35.3, "bid_size": 7.0, "ask": 38.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0058, "vega": 0.0257, "theta": -0.0901, "rho": -0.0256, "theo": 37.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "CPA261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.8148, "open_interest": 5.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0044, "vega": 0.0233, "theta": -0.0776, "rho": 0.0021, "theo": 0.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-07-07T13:35:28", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CPA261120P00190000", "bid": 40.1, "bid_size": 7.0, "ask": 42.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0046, "vega": 0.0205, "theta": -0.0768, "rho": -0.0237, "theo": 42.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.7, "last_trade_time": "2026-07-08T12:18:59", "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "CPA261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.8817, "open_interest": 1.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0035, "vega": 0.0194, "theta": -0.0667, "rho": 0.0016, "theo": 0.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CPA261120P00195000", "bid": 45.0, "bid_size": 6.0, "ask": 48.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0037, "vega": 0.0164, "theta": -0.0653, "rho": -0.0206, "theo": 47.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "CPA261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.9463, "open_interest": 0.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0028, "vega": 0.0162, "theta": -0.0576, "rho": 0.0013, "theo": 0.2129, "change": 0.0, "open": 0.0, "high": 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": "CPA261120P00200000", "bid": 50.0, "bid_size": 6.0, "ask": 53.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.003, "vega": 0.0131, "theta": -0.0553, "rho": -0.0195, "theo": 52.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1999988555908}, {"option": "CPA261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 1.0676, "open_interest": 0.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0019, "vega": 0.0117, "theta": -0.0438, "rho": 0.0009, "theo": 0.147, "change": 0.0, "open": 0.0, "high": 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": "CPA261120P00210000", "bid": 60.0, "bid_size": 6.0, "ask": 63.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0021, "vega": 0.0082, "theta": -0.0391, "rho": -0.0142, "theo": 62.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2000007629394}, {"option": "CPA261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 1.1805, "open_interest": 0.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0013, "vega": 0.0087, "theta": -0.0339, "rho": 0.0006, "theo": 0.1054, "change": 0.0, "open": 0.0, "high": 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": "CPA261120P00220000", "bid": 70.0, "bid_size": 7.0, "ask": 72.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0014, "vega": 0.0042, "theta": -0.0287, "rho": -0.0076, "theo": 72.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0499992370606}, {"option": "CPA261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 14.0, "iv": 1.4676, "open_interest": 0.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.001, "vega": 0.0066, "theta": -0.0268, "rho": 0.0005, "theo": 0.0781, "change": 0.0, "open": 0.0, "high": 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": "CPA261120P00230000", "bid": 80.0, "bid_size": 6.0, "ask": 83.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0009, "vega": 0.0028, "theta": -0.0199, "rho": -0.0073, "theo": 82.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-06-26T15:55:09", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "CPA261218C00060000", "bid": 87.0, "bid_size": 5.0, "ask": 90.1, "ask_size": 5.0, "iv": 1.5266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": 0.0329, "theo": 88.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0499992370606}, {"option": "CPA261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 1.3916, "open_interest": 4.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0072, "rho": -0.0007, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CPA261218C00065000", "bid": 81.1, "bid_size": 5.0, "ask": 85.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0356, "theo": 83.2876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.2000007629394}, {"option": "CPA261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 1.2777, "open_interest": 4.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0003, "vega": 0.0067, "theta": -0.0083, "rho": -0.0008, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CPA261218C00070000", "bid": 76.1, "bid_size": 5.0, "ask": 79.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0028, "theta": 0.0, "rho": 0.0385, "theo": 78.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2000007629394}, {"option": "CPA261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 1.1723, "open_interest": 6.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0004, "vega": 0.0083, "theta": -0.0097, "rho": -0.001, "theo": 0.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CPA261218C00075000", "bid": 71.3, "bid_size": 5.0, "ask": 74.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0032, "theta": 0.0, "rho": 0.0412, "theo": 73.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "CPA261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 1.0736, "open_interest": 9.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0005, "vega": 0.0102, "theta": -0.0112, "rho": -0.0013, "theo": 0.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CPA261218C00080000", "bid": 66.3, "bid_size": 5.0, "ask": 70.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0003, "vega": 0.0053, "theta": 0.0, "rho": 0.0443, "theo": 68.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-02-12T10:55:37", "percent_change": 0.0, "prev_day_close": 63.4500007629394}, {"option": "CPA261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 21.0, "iv": 1.1555, "open_interest": 6.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0006, "vega": 0.0127, "theta": -0.013, "rho": -0.0017, "theo": 0.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CPA261218C00085000", "bid": 61.2, "bid_size": 5.0, "ask": 65.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0005, "vega": 0.0061, "theta": -0.0016, "rho": 0.047, "theo": 63.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.1, "last_trade_time": "2026-02-02T09:30:02", "percent_change": 0.0, "prev_day_close": 58.1999988555908}, {"option": "CPA261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 21.0, "iv": 0.9327, "open_interest": 1.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0009, "vega": 0.0158, "theta": -0.0152, "rho": -0.0021, "theo": 0.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CPA261218C00090000", "bid": 56.3, "bid_size": 6.0, "ask": 60.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0007, "vega": 0.0096, "theta": -0.0042, "rho": 0.0503, "theo": 58.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-04-02T15:44:10", "percent_change": 0.0, "prev_day_close": 52.9500007629394}, {"option": "CPA261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 25.0, "iv": 1.0313, "open_interest": 5.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0011, "vega": 0.0196, "theta": -0.0178, "rho": -0.0027, "theo": 0.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CPA261218C00095000", "bid": 51.7, "bid_size": 14.0, "ask": 55.3, "ask_size": 9.0, "iv": 0.7419, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.001, "vega": 0.0113, "theta": -0.0075, "rho": 0.0529, "theo": 53.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "CPA261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 37.0, "iv": 0.8784, "open_interest": 2.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0015, "vega": 0.0245, "theta": -0.0209, "rho": -0.0035, "theo": 0.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CPA261218C00100000", "bid": 47.2, "bid_size": 27.0, "ask": 49.7, "ask_size": 12.0, "iv": 0.6259, "open_interest": 30.0, "volume": 10.0, "delta": 0.9868, "gamma": 0.0014, "vega": 0.0172, "theta": -0.0115, "rho": 0.0565, "theo": 48.4846, "change": 5.36, "open": 48.7, "high": 48.71, "low": 48.7, "tick": "no_change", "last_trade_price": 48.71, "last_trade_time": "2026-11-09T11:00:44", "percent_change": 12.3645, "prev_day_close": 43.3500003814697}, {"option": "CPA261218P00100000", "bid": 0.25, "bid_size": 1.0, "ask": 1.4, "ask_size": 15.0, "iv": 0.7726, "open_interest": 478.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.002, "vega": 0.0307, "theta": -0.0246, "rho": -0.0046, "theo": 0.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T11:39:40", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CPA261218C00105000", "bid": 42.6, "bid_size": 11.0, "ask": 45.4, "ask_size": 14.0, "iv": 0.7448, "open_interest": 1.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.002, "vega": 0.0203, "theta": -0.0165, "rho": 0.0588, "theo": 43.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.2, "last_trade_time": "2026-02-09T10:27:23", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "CPA261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 45.0, "iv": 0.7796, "open_interest": 644.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0028, "vega": 0.0388, "theta": -0.0291, "rho": -0.006, "theo": 0.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T14:27:39", "percent_change": 0.0, "prev_day_close": 1.52500002458692}, {"option": "CPA261218C00110000", "bid": 37.7, "bid_size": 7.0, "ask": 40.2, "ask_size": 7.0, "iv": 0.6497, "open_interest": 28.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0029, "vega": 0.0301, "theta": -0.0228, "rho": 0.0625, "theo": 38.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.4, "last_trade_time": "2026-07-08T12:09:49", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "CPA261218P00110000", "bid": 0.05, "bid_size": 9.0, "ask": 1.2, "ask_size": 23.0, "iv": 0.5764, "open_interest": 344.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0037, "vega": 0.0489, "theta": -0.0345, "rho": -0.008, "theo": 0.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T13:44:20", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "CPA261218C00115000", "bid": 32.3, "bid_size": 12.0, "ask": 35.3, "ask_size": 10.0, "iv": 0.5365, "open_interest": 19.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0042, "vega": 0.0431, "theta": -0.0306, "rho": 0.0666, "theo": 33.7665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.15, "last_trade_time": "2026-08-21T13:31:38", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "CPA261218P00115000", "bid": 0.3, "bid_size": 18.0, "ask": 1.25, "ask_size": 27.0, "iv": 0.5299, "open_interest": 109.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0051, "vega": 0.0619, "theta": -0.0409, "rho": -0.0107, "theo": 0.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-24T12:08:05", "percent_change": 0.0, "prev_day_close": 1.22499997913837}, {"option": "CPA261218C00120000", "bid": 27.6, "bid_size": 24.0, "ask": 30.8, "ask_size": 11.0, "iv": 0.5321, "open_interest": 31.0, "volume": 1.0, "delta": 0.938, "gamma": 0.0061, "vega": 0.0598, "theta": -0.0401, "rho": 0.0708, "theo": 28.9547, "change": 5.7, "open": 30.0, "high": 30.0, "low": 30.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-11-09T14:41:29", "percent_change": 23.4568, "prev_day_close": 24.3000001907349}, {"option": "CPA261218P00120000", "bid": 0.45, "bid_size": 19.0, "ask": 1.4, "ask_size": 41.0, "iv": 0.478, "open_interest": 287.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0069, "vega": 0.0783, "theta": -0.0485, "rho": -0.0145, "theo": 1.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-30T15:20:26", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "CPA261218C00125000", "bid": 23.1, "bid_size": 18.0, "ask": 25.7, "ask_size": 17.0, "iv": 0.4779, "open_interest": 22.0, "volume": 0.0, "delta": 0.9076, "gamma": 0.0088, "vega": 0.0807, "theta": -0.0516, "rho": 0.0745, "theo": 24.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-15T12:47:33", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "CPA261218P00125000", "bid": 0.2, "bid_size": 28.0, "ask": 2.15, "ask_size": 43.0, "iv": 0.4333, "open_interest": 63.0, "volume": 0.0, "delta": -0.1237, "gamma": 0.0093, "vega": 0.0984, "theta": -0.0572, "rho": -0.0197, "theo": 1.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-11-02T15:36:21", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "CPA261218C00130000", "bid": 18.5, "bid_size": 22.0, "ask": 21.6, "ask_size": 13.0, "iv": 0.4608, "open_interest": 128.0, "volume": 0.0, "delta": 0.8622, "gamma": 0.0123, "vega": 0.1056, "theta": -0.0644, "rho": 0.077, "theo": 19.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.44, "last_trade_time": "2026-11-06T15:44:44", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "CPA261218P00130000", "bid": 1.0, "bid_size": 8.0, "ask": 3.2, "ask_size": 26.0, "iv": 0.4381, "open_interest": 108.0, "volume": 0.0, "delta": -0.1715, "gamma": 0.0124, "vega": 0.1223, "theta": -0.0669, "rho": -0.0269, "theo": 1.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T12:14:21", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "CPA261218C00135000", "bid": 15.0, "bid_size": 7.0, "ask": 15.9, "ask_size": 13.0, "iv": 0.4035, "open_interest": 85.0, "volume": 0.0, "delta": 0.7964, "gamma": 0.0165, "vega": 0.1333, "theta": -0.0775, "rho": 0.0772, "theo": 15.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "CPA261218P00135000", "bid": 1.85, "bid_size": 7.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.3982, "open_interest": 25.0, "volume": 0.0, "delta": -0.2375, "gamma": 0.0161, "vega": 0.1487, "theta": -0.0768, "rho": -0.0369, "theo": 2.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.13, "last_trade_time": "2026-11-05T14:41:21", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "CPA261218C00140000", "bid": 10.7, "bid_size": 17.0, "ask": 12.1, "ask_size": 9.0, "iv": 0.3703, "open_interest": 106.0, "volume": 0.0, "delta": 0.7063, "gamma": 0.0207, "vega": 0.1598, "theta": -0.0885, "rho": 0.0741, "theo": 11.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.24, "last_trade_time": "2026-11-04T15:03:19", "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "CPA261218P00140000", "bid": 3.2, "bid_size": 14.0, "ask": 4.8, "ask_size": 23.0, "iv": 0.3751, "open_interest": 12.0, "volume": 0.0, "delta": -0.325, "gamma": 0.0198, "vega": 0.1722, "theta": -0.0853, "rho": -0.0488, "theo": 4.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-10-08T12:55:56", "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "CPA261218C00145000", "bid": 7.4, "bid_size": 16.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.3612, "open_interest": 56.0, "volume": 1.0, "delta": 0.5951, "gamma": 0.0236, "vega": 0.1835, "theta": -0.0943, "rho": 0.0709, "theo": 8.3367, "change": 1.61, "open": 8.56, "high": 8.56, "low": 8.56, "tick": "up", "last_trade_price": 8.56, "last_trade_time": "2026-11-09T14:10:54", "percent_change": 23.1655, "prev_day_close": 6.9500002861023}, {"option": "CPA261218P00145000", "bid": 5.0, "bid_size": 23.0, "ask": 6.8, "ask_size": 16.0, "iv": 0.3641, "open_interest": 11.0, "volume": 0.0, "delta": -0.4315, "gamma": 0.0226, "vega": 0.188, "theta": -0.0904, "rho": -0.0634, "theo": 5.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.14, "last_trade_time": "2026-10-22T12:17:58", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "CPA261218C00150000", "bid": 5.0, "bid_size": 24.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.3549, "open_interest": 130.0, "volume": 0.0, "delta": 0.4751, "gamma": 0.024, "vega": 0.1895, "theta": -0.0934, "rho": 0.0628, "theo": 5.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T12:29:32", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "CPA261218P00150000", "bid": 7.3, "bid_size": 14.0, "ask": 9.4, "ask_size": 13.0, "iv": 0.3526, "open_interest": 13.0, "volume": 0.0, "delta": -0.5462, "gamma": 0.0232, "vega": 0.1892, "theta": -0.0901, "rho": -0.0766, "theo": 8.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.47, "last_trade_time": "2026-08-21T11:36:56", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "CPA261218C00155000", "bid": 3.5, "bid_size": 14.0, "ask": 4.3, "ask_size": 2.0, "iv": 0.3598, "open_interest": 15.0, "volume": 2.0, "delta": 0.3643, "gamma": 0.0221, "vega": 0.1792, "theta": -0.0868, "rho": 0.0501, "theo": 3.9953, "change": 0.86, "open": 4.2, "high": 4.2, "low": 4.06, "tick": "down", "last_trade_price": 4.06, "last_trade_time": "2026-11-09T14:10:54", "percent_change": 26.875, "prev_day_close": 3.20000004768372}, {"option": "CPA261218P00155000", "bid": 10.5, "bid_size": 20.0, "ask": 12.7, "ask_size": 13.0, "iv": 0.3535, "open_interest": 5.0, "volume": 0.0, "delta": -0.6535, "gamma": 0.0217, "vega": 0.1762, "theta": -0.0845, "rho": -0.0887, "theo": 11.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-02-25T13:39:40", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "CPA261218C00160000", "bid": 1.35, "bid_size": 26.0, "ask": 3.2, "ask_size": 15.0, "iv": 0.3413, "open_interest": 60.0, "volume": 0.0, "delta": 0.273, "gamma": 0.0189, "vega": 0.1592, "theta": -0.0771, "rho": 0.0398, "theo": 2.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T15:47:50", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "CPA261218P00160000", "bid": 13.6, "bid_size": 16.0, "ask": 16.8, "ask_size": 13.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": -0.7427, "gamma": 0.0187, "vega": 0.1546, "theta": -0.0753, "rho": -0.097, "theo": 15.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "CPA261218C00165000", "bid": 1.05, "bid_size": 8.0, "ask": 3.0, "ask_size": 14.0, "iv": 0.3903, "open_interest": 13.0, "volume": 0.0, "delta": 0.2036, "gamma": 0.0155, "vega": 0.136, "theta": -0.0669, "rho": 0.0302, "theo": 1.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "CPA261218P00165000", "bid": 17.8, "bid_size": 8.0, "ask": 21.1, "ask_size": 8.0, "iv": 0.3529, "open_interest": 0.0, "volume": 0.0, "delta": -0.811, "gamma": 0.0154, "vega": 0.1294, "theta": -0.0647, "rho": -0.1029, "theo": 19.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "CPA261218C00170000", "bid": 0.05, "bid_size": 15.0, "ask": 2.55, "ask_size": 20.0, "iv": 0.3892, "open_interest": 20.0, "volume": 0.0, "delta": 0.1525, "gamma": 0.0124, "vega": 0.1136, "theta": -0.0572, "rho": 0.0229, "theo": 1.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-04T10:14:33", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CPA261218P00170000", "bid": 22.6, "bid_size": 7.0, "ask": 25.4, "ask_size": 8.0, "iv": 0.3657, "open_interest": 0.0, "volume": 0.0, "delta": -0.8611, "gamma": 0.0122, "vega": 0.1063, "theta": -0.0543, "rho": -0.1072, "theo": 24.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "CPA261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 18.0, "iv": 0.4602, "open_interest": 9.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0098, "vega": 0.094, "theta": -0.0486, "rho": 0.0176, "theo": 1.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-25T11:44:40", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CPA261218P00175000", "bid": 26.9, "bid_size": 8.0, "ask": 30.0, "ask_size": 8.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": -0.8971, "gamma": 0.0096, "vega": 0.0861, "theta": -0.0449, "rho": -0.1097, "theo": 28.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9000015258789}, {"option": "CPA261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 22.0, "iv": 0.4976, "open_interest": 84.0, "volume": 0.0, "delta": 0.0885, "gamma": 0.0078, "vega": 0.0776, "theta": -0.0413, "rho": 0.0135, "theo": 0.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-09-09T15:15:36", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CPA261218P00180000", "bid": 32.0, "bid_size": 6.0, "ask": 34.9, "ask_size": 8.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": -0.923, "gamma": 0.0075, "vega": 0.0696, "theta": -0.0367, "rho": -0.1126, "theo": 33.7312, "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": 38.75}, {"option": "CPA261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 16.0, "iv": 0.4295, "open_interest": 0.0, "volume": 0.0, "delta": 0.0685, "gamma": 0.0062, "vega": 0.064, "theta": -0.035, "rho": 0.0104, "theo": 0.5903, "change": 0.0, "open": 0.0, "high": 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": "CPA261218P00185000", "bid": 36.5, "bid_size": 8.0, "ask": 39.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0059, "vega": 0.0564, "theta": -0.0297, "rho": -0.1144, "theo": 38.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4000015258789}, {"option": "CPA261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 19.0, "iv": 0.5268, "open_interest": 0.0, "volume": 0.0, "delta": 0.054, "gamma": 0.005, "vega": 0.0531, "theta": -0.0299, "rho": 0.0082, "theo": 0.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CPA261218P00190000", "bid": 41.6, "bid_size": 8.0, "ask": 44.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.0046, "vega": 0.0456, "theta": -0.0238, "rho": -0.1167, "theo": 43.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "CPA261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.4783, "open_interest": 6.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.004, "vega": 0.0442, "theta": -0.0256, "rho": 0.0065, "theo": 0.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-04-17T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CPA261218P00195000", "bid": 46.4, "bid_size": 8.0, "ask": 50.3, "ask_size": 9.0, "iv": 0.4769, "open_interest": 0.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0037, "vega": 0.0371, "theta": -0.0188, "rho": -0.1188, "theo": 48.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "CPA261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.5123, "open_interest": 5.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0032, "vega": 0.0369, "theta": -0.022, "rho": 0.0052, "theo": 0.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-11T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CPA261218P00200000", "bid": 51.7, "bid_size": 1.0, "ask": 54.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0029, "vega": 0.0305, "theta": -0.0146, "rho": -0.1206, "theo": 53.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "CPA261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.7058, "open_interest": 0.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0022, "vega": 0.0264, "theta": -0.0164, "rho": 0.0035, "theo": 0.1923, "change": 0.0, "open": 0.0, "high": 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": "CPA261218P00210000", "bid": 61.3, "bid_size": 5.0, "ask": 65.2, "ask_size": 5.0, "iv": 0.5531, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0019, "vega": 0.0208, "theta": -0.008, "rho": -0.1252, "theo": 63.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.2999992370606}, {"option": "CPA261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.6365, "open_interest": 3.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0015, "vega": 0.0191, "theta": -0.0124, "rho": 0.0024, "theo": 0.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-02-23T10:26:34", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CPA261218P00220000", "bid": 71.2, "bid_size": 5.0, "ask": 74.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0013, "vega": 0.0143, "theta": -0.0032, "rho": -0.13, "theo": 73.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.3000030517578}, {"option": "CPA261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.6927, "open_interest": 2.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0011, "vega": 0.0142, "theta": -0.0096, "rho": 0.0017, "theo": 0.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-16T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CPA261218P00230000", "bid": 81.2, "bid_size": 5.0, "ask": 84.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0009, "vega": 0.0102, "theta": 0.0, "rho": -0.1352, "theo": 83.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "CPA270115C00055000", "bid": 91.2, "bid_size": 5.0, "ask": 94.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0303, "theo": 93.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0999984741211}, {"option": "CPA270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 1.1608, "open_interest": 53.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0075, "theta": -0.005, "rho": -0.0012, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CPA270115C00060000", "bid": 86.2, "bid_size": 5.0, "ask": 90.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0331, "theo": 88.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0999984741211}, {"option": "CPA270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 1.0662, "open_interest": 3.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0003, "vega": 0.0094, "theta": -0.0059, "rho": -0.0015, "theo": 0.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CPA270115C00065000", "bid": 81.2, "bid_size": 5.0, "ask": 85.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.0364, "theo": 83.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "CPA270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.9793, "open_interest": 1.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0004, "vega": 0.0115, "theta": -0.0068, "rho": -0.0019, "theo": 0.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CPA270115C00070000", "bid": 76.2, "bid_size": 5.0, "ask": 80.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0034, "theta": 0.0, "rho": 0.0392, "theo": 78.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "CPA270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.8989, "open_interest": 5.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0005, "vega": 0.0143, "theta": -0.008, "rho": -0.0024, "theo": 0.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CPA270115C00075000", "bid": 71.3, "bid_size": 5.0, "ask": 75.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0003, "vega": 0.0042, "theta": 0.0, "rho": 0.0431, "theo": 73.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1500015258789}, {"option": "CPA270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 18.0, "iv": 0.9834, "open_interest": 24.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0006, "vega": 0.0177, "theta": -0.0093, "rho": -0.0031, "theo": 0.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-05-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CPA270115C00080000", "bid": 66.3, "bid_size": 6.0, "ask": 70.3, "ask_size": 6.0, "iv": 0.6904, "open_interest": 10.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0004, "vega": 0.0077, "theta": 0.0, "rho": 0.0486, "theo": 68.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.47, "last_trade_time": "2026-10-20T11:44:41", "percent_change": 0.0, "prev_day_close": 63.3500022888184}, {"option": "CPA270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 21.0, "iv": 0.7851, "open_interest": 4.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0008, "vega": 0.0219, "theta": -0.0109, "rho": -0.0039, "theo": 0.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-04-29T13:22:28", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CPA270115C00085000", "bid": 61.4, "bid_size": 6.0, "ask": 65.3, "ask_size": 6.0, "iv": 0.6695, "open_interest": 51.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0006, "vega": 0.0091, "theta": 0.0, "rho": 0.0513, "theo": 63.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.67, "last_trade_time": "2026-08-28T15:40:59", "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "CPA270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 25.0, "iv": 0.8841, "open_interest": 8.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.001, "vega": 0.0272, "theta": -0.0128, "rho": -0.005, "theo": 0.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CPA270115C00090000", "bid": 56.4, "bid_size": 6.0, "ask": 60.4, "ask_size": 6.0, "iv": 0.6303, "open_interest": 11.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0009, "vega": 0.0157, "theta": -0.0033, "rho": 0.0591, "theo": 58.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.8, "last_trade_time": "2026-05-26T11:55:17", "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "CPA270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 18.0, "iv": 0.6756, "open_interest": 33.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0014, "vega": 0.0339, "theta": -0.015, "rho": -0.0064, "theo": 0.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CPA270115C00095000", "bid": 52.0, "bid_size": 6.0, "ask": 55.4, "ask_size": 6.0, "iv": 0.6653, "open_interest": 1.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0014, "vega": 0.0229, "theta": -0.0073, "rho": 0.0617, "theo": 53.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-06-26T15:58:17", "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "CPA270115P00095000", "bid": 0.15, "bid_size": 15.0, "ask": 1.9, "ask_size": 20.0, "iv": 0.6915, "open_interest": 3.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0018, "vega": 0.0422, "theta": -0.0177, "rho": -0.0083, "theo": 0.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CPA270115C00100000", "bid": 47.5, "bid_size": 7.0, "ask": 50.3, "ask_size": 18.0, "iv": 0.6358, "open_interest": 27.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0021, "vega": 0.03, "theta": -0.0121, "rho": 0.0723, "theo": 48.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-08-25T12:18:51", "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "CPA270115P00100000", "bid": 0.2, "bid_size": 16.0, "ask": 2.95, "ask_size": 25.0, "iv": 0.695, "open_interest": 404.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0024, "vega": 0.0527, "theta": -0.0209, "rho": -0.0108, "theo": 0.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-06-18T13:33:54", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CPA270115C00105000", "bid": 42.5, "bid_size": 17.0, "ask": 45.4, "ask_size": 10.0, "iv": 0.5753, "open_interest": 3.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.003, "vega": 0.0451, "theta": -0.0178, "rho": 0.0863, "theo": 43.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.23, "last_trade_time": "2026-04-29T15:16:13", "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "CPA270115P00105000", "bid": 0.4, "bid_size": 24.0, "ask": 1.35, "ask_size": 27.0, "iv": 0.5405, "open_interest": 202.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0032, "vega": 0.0654, "theta": -0.0246, "rho": -0.0141, "theo": 0.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-01T12:48:05", "percent_change": 0.0, "prev_day_close": 1.6499999538064}, {"option": "CPA270115C00110000", "bid": 38.3, "bid_size": 7.0, "ask": 40.1, "ask_size": 13.0, "iv": 0.5429, "open_interest": 24.0, "volume": 20.0, "delta": 0.9518, "gamma": 0.0041, "vega": 0.0642, "theta": -0.0244, "rho": 0.1032, "theo": 38.8194, "change": 6.25, "open": 40.0, "high": 40.0, "low": 40.0, "tick": "no_change", "last_trade_price": 40.0, "last_trade_time": "2026-11-09T15:02:00", "percent_change": 18.5185, "prev_day_close": 33.75}, {"option": "CPA270115P00110000", "bid": 0.5, "bid_size": 30.0, "ask": 1.45, "ask_size": 41.0, "iv": 0.4931, "open_interest": 121.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0042, "vega": 0.0812, "theta": -0.029, "rho": -0.0184, "theo": 0.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-30T15:20:26", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CPA270115C00115000", "bid": 32.9, "bid_size": 17.0, "ask": 35.6, "ask_size": 10.0, "iv": 0.4821, "open_interest": 12.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0056, "vega": 0.087, "theta": -0.0315, "rho": 0.1215, "theo": 34.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.07, "last_trade_time": "2026-08-21T13:35:07", "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "CPA270115P00115000", "bid": 0.75, "bid_size": 26.0, "ask": 1.35, "ask_size": 33.0, "iv": 0.4421, "open_interest": 26.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.0055, "vega": 0.1006, "theta": -0.0342, "rho": -0.0242, "theo": 1.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T14:27:19", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "CPA270115C00120000", "bid": 27.9, "bid_size": 13.0, "ask": 31.3, "ask_size": 17.0, "iv": 0.4506, "open_interest": 8.0, "volume": 0.0, "delta": 0.8994, "gamma": 0.0075, "vega": 0.1134, "theta": -0.0388, "rho": 0.139, "theo": 29.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-14T09:57:02", "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "CPA270115P00120000", "bid": 1.05, "bid_size": 26.0, "ask": 1.8, "ask_size": 30.0, "iv": 0.4181, "open_interest": 11.0, "volume": 0.0, "delta": -0.1163, "gamma": 0.0071, "vega": 0.1236, "theta": -0.04, "rho": -0.0319, "theo": 1.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T13:50:15", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "CPA270115C00125000", "bid": 23.5, "bid_size": 23.0, "ask": 26.8, "ask_size": 14.0, "iv": 0.4258, "open_interest": 20.0, "volume": 1.0, "delta": 0.8591, "gamma": 0.0095, "vega": 0.1426, "theta": -0.0459, "rho": 0.1528, "theo": 25.0241, "change": 5.3, "open": 26.0, "high": 26.0, "low": 26.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-11-09T14:41:29", "percent_change": 25.6039, "prev_day_close": 20.6999998092651}, {"option": "CPA270115P00125000", "bid": 1.0, "bid_size": 30.0, "ask": 2.7, "ask_size": 28.0, "iv": 0.389, "open_interest": 16.0, "volume": 0.0, "delta": -0.1544, "gamma": 0.0091, "vega": 0.1499, "theta": -0.0463, "rho": -0.0418, "theo": 2.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-24T12:48:32", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CPA270115C00130000", "bid": 19.4, "bid_size": 22.0, "ask": 22.6, "ask_size": 12.0, "iv": 0.408, "open_interest": 22.0, "volume": 1.0, "delta": 0.8073, "gamma": 0.0118, "vega": 0.1733, "theta": -0.0525, "rho": 0.1606, "theo": 20.8254, "change": 5.3, "open": 22.1, "high": 22.1, "low": 22.1, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-11-09T15:00:34", "percent_change": 31.5476, "prev_day_close": 16.8000001907349}, {"option": "CPA270115P00130000", "bid": 2.2, "bid_size": 26.0, "ask": 3.5, "ask_size": 37.0, "iv": 0.3858, "open_interest": 43.0, "volume": 0.0, "delta": -0.204, "gamma": 0.0114, "vega": 0.1783, "theta": -0.0529, "rho": -0.0543, "theo": 3.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.74, "last_trade_time": "2026-10-23T10:44:46", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "CPA270115C00135000", "bid": 16.4, "bid_size": 13.0, "ask": 17.8, "ask_size": 21.0, "iv": 0.3897, "open_interest": 14.0, "volume": 0.0, "delta": 0.7432, "gamma": 0.014, "vega": 0.2031, "theta": -0.0582, "rho": 0.161, "theo": 16.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-10-05T12:50:26", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "CPA270115P00135000", "bid": 3.4, "bid_size": 24.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.3799, "open_interest": 0.0, "volume": 0.0, "delta": -0.2671, "gamma": 0.0139, "vega": 0.2064, "theta": -0.0592, "rho": -0.0699, "theo": 4.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "CPA270115C00140000", "bid": 12.5, "bid_size": 17.0, "ask": 14.5, "ask_size": 22.0, "iv": 0.3711, "open_interest": 42.0, "volume": 0.0, "delta": 0.6676, "gamma": 0.0159, "vega": 0.2284, "theta": -0.0627, "rho": 0.1537, "theo": 13.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-10-22T12:17:57", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "CPA270115P00140000", "bid": 3.8, "bid_size": 23.0, "ask": 6.5, "ask_size": 25.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": -0.3427, "gamma": 0.0161, "vega": 0.2301, "theta": -0.0643, "rho": -0.0874, "theo": 5.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "CPA270115C00145000", "bid": 9.8, "bid_size": 19.0, "ask": 12.1, "ask_size": 22.0, "iv": 0.3808, "open_interest": 33.0, "volume": 10.0, "delta": 0.5834, "gamma": 0.0173, "vega": 0.2454, "theta": -0.0655, "rho": 0.1422, "theo": 10.474, "change": 2.35, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T13:53:08", "percent_change": 29.1925, "prev_day_close": 8.04999995231628}, {"option": "CPA270115P00145000", "bid": 7.7, "bid_size": 12.0, "ask": 8.7, "ask_size": 27.0, "iv": 0.3806, "open_interest": 12.0, "volume": 14.0, "delta": -0.4285, "gamma": 0.0178, "vega": 0.2455, "theta": -0.0676, "rho": -0.1058, "theo": 7.7266, "change": -3.0, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-11-09T13:54:21", "percent_change": -28.3019, "prev_day_close": 10.5999999046326}, {"option": "CPA270115C00150000", "bid": 7.5, "bid_size": 23.0, "ask": 9.0, "ask_size": 35.0, "iv": 0.3669, "open_interest": 28.0, "volume": 20.0, "delta": 0.4958, "gamma": 0.0178, "vega": 0.2506, "theta": -0.0661, "rho": 0.1234, "theo": 7.997, "change": 1.95, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T13:54:21", "percent_change": 33.3333, "prev_day_close": 5.84999990463257}, {"option": "CPA270115P00150000", "bid": 10.1, "bid_size": 15.0, "ask": 11.1, "ask_size": 13.0, "iv": 0.3703, "open_interest": 0.0, "volume": 30.0, "delta": -0.5189, "gamma": 0.0185, "vega": 0.2486, "theta": -0.0683, "rho": -0.123, "theo": 10.2651, "change": -3.6, "open": 10.1, "high": 10.1, "low": 10.1, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-11-09T13:54:17", "percent_change": -26.2774, "prev_day_close": 13.6999998092651}, {"option": "CPA270115C00155000", "bid": 5.5, "bid_size": 23.0, "ask": 6.8, "ask_size": 36.0, "iv": 0.3606, "open_interest": 14.0, "volume": 30.0, "delta": 0.4108, "gamma": 0.0174, "vega": 0.2444, "theta": -0.0643, "rho": 0.1038, "theo": 6.0315, "change": 2.27, "open": 5.9, "high": 6.42, "low": 5.8, "tick": "no_change", "last_trade_price": 6.42, "last_trade_time": "2026-11-09T14:44:33", "percent_change": 54.6988, "prev_day_close": 4.14999997615814}, {"option": "CPA270115P00155000", "bid": 12.1, "bid_size": 16.0, "ask": 14.0, "ask_size": 13.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": -0.6073, "gamma": 0.0182, "vega": 0.2393, "theta": -0.0663, "rho": -0.1354, "theo": 13.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "CPA270115C00160000", "bid": 2.8, "bid_size": 43.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.33, "open_interest": 91.0, "volume": 0.0, "delta": 0.3338, "gamma": 0.0162, "vega": 0.2288, "theta": -0.0605, "rho": 0.0849, "theo": 4.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "CPA270115P00160000", "bid": 15.4, "bid_size": 17.0, "ask": 17.6, "ask_size": 15.0, "iv": 0.3407, "open_interest": 2.0, "volume": 0.0, "delta": -0.6877, "gamma": 0.0169, "vega": 0.2208, "theta": -0.062, "rho": -0.145, "theo": 16.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.55, "last_trade_time": "2026-02-06T11:57:31", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "CPA270115C00165000", "bid": 1.4, "bid_size": 34.0, "ask": 3.9, "ask_size": 28.0, "iv": 0.3248, "open_interest": 34.0, "volume": 0.0, "delta": 0.2676, "gamma": 0.0144, "vega": 0.2074, "theta": -0.0553, "rho": 0.0684, "theo": 3.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T10:47:10", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "CPA270115P00165000", "bid": 18.7, "bid_size": 6.0, "ask": 21.4, "ask_size": 8.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": -0.7566, "gamma": 0.0151, "vega": 0.1953, "theta": -0.056, "rho": -0.149, "theo": 20.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "CPA270115C00170000", "bid": 0.55, "bid_size": 26.0, "ask": 3.2, "ask_size": 25.0, "iv": 0.328, "open_interest": 430.0, "volume": 0.0, "delta": 0.2136, "gamma": 0.0126, "vega": 0.1837, "theta": -0.0496, "rho": 0.0548, "theo": 2.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.87500004470348}, {"option": "CPA270115P00170000", "bid": 23.2, "bid_size": 8.0, "ask": 26.0, "ask_size": 7.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": -0.8132, "gamma": 0.013, "vega": 0.1673, "theta": -0.0491, "rho": -0.15, "theo": 25.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "CPA270115C00175000", "bid": 0.15, "bid_size": 31.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.3669, "open_interest": 8.0, "volume": 0.0, "delta": 0.1697, "gamma": 0.0107, "vega": 0.1598, "theta": -0.0439, "rho": 0.0436, "theo": 1.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "CPA270115P00175000", "bid": 27.5, "bid_size": 6.0, "ask": 30.2, "ask_size": 8.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": -0.8579, "gamma": 0.011, "vega": 0.1393, "theta": -0.0418, "rho": -0.1483, "theo": 29.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "CPA270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 38.0, "iv": 0.3832, "open_interest": 125.0, "volume": 0.0, "delta": 0.135, "gamma": 0.009, "vega": 0.1375, "theta": -0.0384, "rho": 0.0347, "theo": 1.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CPA270115P00180000", "bid": 32.0, "bid_size": 9.0, "ask": 34.9, "ask_size": 8.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.009, "vega": 0.1144, "theta": -0.0348, "rho": -0.1465, "theo": 34.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "CPA270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 12.0, "iv": 0.335, "open_interest": 11.0, "volume": 0.0, "delta": 0.1078, "gamma": 0.0075, "vega": 0.1175, "theta": -0.0334, "rho": 0.0277, "theo": 1.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CPA270115P00185000", "bid": 36.8, "bid_size": 8.0, "ask": 39.9, "ask_size": 8.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0073, "vega": 0.0918, "theta": -0.0281, "rho": -0.1416, "theo": 38.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5500011444092}, {"option": "CPA270115C00190000", "bid": 0.2, "bid_size": 22.0, "ask": 2.8, "ask_size": 24.0, "iv": 0.4535, "open_interest": 2.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.0062, "vega": 0.1001, "theta": -0.0289, "rho": 0.0222, "theo": 0.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-04-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CPA270115P00190000", "bid": 41.8, "bid_size": 7.0, "ask": 44.7, "ask_size": 8.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0059, "vega": 0.0752, "theta": -0.0222, "rho": -0.1401, "theo": 43.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "CPA270115C00195000", "bid": 0.05, "bid_size": 18.0, "ask": 0.9, "ask_size": 18.0, "iv": 0.3762, "open_interest": 3.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.0052, "vega": 0.0852, "theta": -0.025, "rho": 0.0179, "theo": 0.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-05T09:42:15", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CPA270115P00195000", "bid": 46.7, "bid_size": 8.0, "ask": 49.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0047, "vega": 0.0596, "theta": -0.0169, "rho": -0.1382, "theo": 48.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.4000015258789}, {"option": "CPA270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.4946, "open_interest": 6.0, "volume": 0.0, "delta": 0.0565, "gamma": 0.0043, "vega": 0.0724, "theta": -0.0216, "rho": 0.0145, "theo": 0.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-06-24T12:21:32", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CPA270115P00200000", "bid": 51.4, "bid_size": 5.0, "ask": 55.4, "ask_size": 5.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0037, "vega": 0.0474, "theta": -0.0124, "rho": -0.1339, "theo": 53.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3500003814697}, {"option": "CPA270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.4352, "open_interest": 8.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.003, "vega": 0.0526, "theta": -0.0162, "rho": 0.0097, "theo": 0.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-06-23T11:19:16", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CPA270115P00210000", "bid": 61.3, "bid_size": 5.0, "ask": 65.2, "ask_size": 5.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0023, "vega": 0.0297, "theta": -0.005, "rho": -0.1332, "theo": 63.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "CPA270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.481, "open_interest": 2.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0021, "vega": 0.0385, "theta": -0.0122, "rho": 0.0066, "theo": 0.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-07-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CPA270115P00220000", "bid": 71.3, "bid_size": 5.0, "ask": 75.2, "ask_size": 5.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0014, "vega": 0.019, "theta": 0.0, "rho": -0.1356, "theo": 73.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.3000030517578}, {"option": "CPA270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.5239, "open_interest": 1.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0015, "vega": 0.0285, "theta": -0.0093, "rho": 0.0046, "theo": 0.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CPA270115P00230000", "bid": 81.2, "bid_size": 5.0, "ask": 85.1, "ask_size": 5.0, "iv": 0.5144, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0009, "vega": 0.0118, "theta": 0.0, "rho": -0.1389, "theo": 83.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.1000022888184}, {"option": "CPA270219C00070000", "bid": 77.2, "bid_size": 5.0, "ask": 80.2, "ask_size": 5.0, "iv": 0.8799, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0006, "vega": 0.0177, "theta": 0.0, "rho": 0.0617, "theo": 78.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.1500015258789}, {"option": "CPA270219P00070000", "bid": 0.05, "bid_size": 11.0, "ask": 2.6, "ask_size": 13.0, "iv": 0.9307, "open_interest": 7.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0008, "vega": 0.0362, "theta": -0.013, "rho": -0.0086, "theo": 0.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-14T09:30:01", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CPA270219C00075000", "bid": 71.9, "bid_size": 5.0, "ask": 75.2, "ask_size": 5.0, "iv": 0.7657, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0009, "vega": 0.028, "theta": -0.0022, "rho": 0.0847, "theo": 73.3942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "CPA270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 12.0, "iv": 0.8563, "open_interest": 5.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.001, "vega": 0.0432, "theta": -0.0146, "rho": -0.0105, "theo": 0.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CPA270219C00080000", "bid": 66.3, "bid_size": 5.0, "ask": 70.2, "ask_size": 5.0, "iv": 0.5382, "open_interest": 169.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0012, "vega": 0.0328, "theta": -0.0059, "rho": 0.0891, "theo": 68.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.3, "last_trade_time": "2026-08-31T10:09:23", "percent_change": 0.0, "prev_day_close": 63.3000011444092}, {"option": "CPA270219P00080000", "bid": 0.1, "bid_size": 11.0, "ask": 2.75, "ask_size": 13.0, "iv": 0.8, "open_interest": 3.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0012, "vega": 0.0511, "theta": -0.0164, "rho": -0.0128, "theo": 0.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.50000004842877}, {"option": "CPA270219C00085000", "bid": 62.7, "bid_size": 8.0, "ask": 65.3, "ask_size": 13.0, "iv": 0.7082, "open_interest": 61.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0016, "vega": 0.0472, "theta": -0.0096, "rho": 0.1202, "theo": 63.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.9, "last_trade_time": "2026-08-28T10:52:28", "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "CPA270219P00085000", "bid": 0.1, "bid_size": 26.0, "ask": 2.8, "ask_size": 13.0, "iv": 0.7365, "open_interest": 1.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0016, "vega": 0.0606, "theta": -0.0185, "rho": -0.0156, "theo": 0.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CPA270219C00090000", "bid": 57.7, "bid_size": 6.0, "ask": 60.3, "ask_size": 9.0, "iv": 0.6405, "open_interest": 60.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0021, "vega": 0.0631, "theta": -0.0133, "rho": 0.1556, "theo": 58.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.65, "last_trade_time": "2026-08-28T15:48:39", "percent_change": 0.0, "prev_day_close": 53.7999992370606}, {"option": "CPA270219P00090000", "bid": 0.25, "bid_size": 14.0, "ask": 1.75, "ask_size": 14.0, "iv": 0.6178, "open_interest": 5.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.002, "vega": 0.0718, "theta": -0.0208, "rho": -0.0192, "theo": 0.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CPA270219C00095000", "bid": 52.6, "bid_size": 8.0, "ask": 55.5, "ask_size": 9.0, "iv": 0.5831, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0026, "vega": 0.0785, "theta": -0.0168, "rho": 0.1767, "theo": 53.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5999984741211}, {"option": "CPA270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 16.0, "iv": 0.577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0024, "vega": 0.0851, "theta": -0.0234, "rho": -0.0235, "theo": 1.1133, "change": 0.0, "open": 0.0, "high": 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": "CPA270219C00100000", "bid": 47.9, "bid_size": 10.0, "ask": 50.7, "ask_size": 10.0, "iv": 0.5498, "open_interest": 15.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0032, "vega": 0.0941, "theta": -0.0201, "rho": 0.196, "theo": 49.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.4, "last_trade_time": "2026-08-31T14:11:58", "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "CPA270219P00100000", "bid": 0.05, "bid_size": 12.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.5726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0031, "vega": 0.1003, "theta": -0.0263, "rho": -0.0289, "theo": 1.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "CPA270219C00105000", "bid": 43.0, "bid_size": 8.0, "ask": 46.0, "ask_size": 8.0, "iv": 0.5086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0038, "vega": 0.1147, "theta": -0.0236, "rho": 0.2252, "theo": 44.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4000015258789}, {"option": "CPA270219P00105000", "bid": 0.05, "bid_size": 18.0, "ask": 2.4, "ask_size": 11.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0038, "vega": 0.1185, "theta": -0.0295, "rho": -0.0356, "theo": 1.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "CPA270219C00110000", "bid": 38.4, "bid_size": 8.0, "ask": 41.4, "ask_size": 9.0, "iv": 0.4821, "open_interest": 0.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0047, "vega": 0.1368, "theta": -0.0273, "rho": 0.2483, "theo": 40.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "CPA270219P00110000", "bid": 0.9, "bid_size": 31.0, "ask": 2.85, "ask_size": 20.0, "iv": 0.4813, "open_interest": 72.0, "volume": 0.0, "delta": -0.1021, "gamma": 0.0047, "vega": 0.1387, "theta": -0.033, "rho": -0.0436, "theo": 2.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-10-30T15:48:01", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "CPA270219C00115000", "bid": 33.8, "bid_size": 8.0, "ask": 37.0, "ask_size": 9.0, "iv": 0.4574, "open_interest": 0.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.0057, "vega": 0.1607, "theta": -0.0314, "rho": 0.2624, "theo": 35.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.41, "last_trade_time": "2026-09-17T14:59:21", "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "CPA270219P00115000", "bid": 0.75, "bid_size": 22.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.4571, "open_interest": 113.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0057, "vega": 0.1618, "theta": -0.0368, "rho": -0.0539, "theo": 2.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-09-28T12:37:45", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "CPA270219C00120000", "bid": 29.6, "bid_size": 8.0, "ask": 32.5, "ask_size": 6.0, "iv": 0.4359, "open_interest": 16.0, "volume": 0.0, "delta": 0.8465, "gamma": 0.0069, "vega": 0.1859, "theta": -0.0359, "rho": 0.2643, "theo": 31.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-09-01T12:09:21", "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "CPA270219P00120000", "bid": 1.9, "bid_size": 24.0, "ask": 4.3, "ask_size": 15.0, "iv": 0.4456, "open_interest": 550.0, "volume": 0.0, "delta": -0.1575, "gamma": 0.007, "vega": 0.1873, "theta": -0.0408, "rho": -0.0661, "theo": 3.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-14T15:30:06", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "CPA270219C00125000", "bid": 25.4, "bid_size": 7.0, "ask": 28.8, "ask_size": 11.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.0082, "vega": 0.2126, "theta": -0.0404, "rho": 0.2611, "theo": 27.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "CPA270219P00125000", "bid": 2.45, "bid_size": 25.0, "ask": 5.6, "ask_size": 10.0, "iv": 0.4324, "open_interest": 19.0, "volume": 0.0, "delta": -0.1951, "gamma": 0.0084, "vega": 0.2141, "theta": -0.0448, "rho": -0.0808, "theo": 3.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.64, "last_trade_time": "2026-09-28T12:37:10", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CPA270219C00130000", "bid": 21.6, "bid_size": 16.0, "ask": 25.0, "ask_size": 17.0, "iv": 0.4156, "open_interest": 4.0, "volume": 0.0, "delta": 0.7652, "gamma": 0.0096, "vega": 0.2396, "theta": -0.0448, "rho": 0.2536, "theo": 23.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.42, "last_trade_time": "2026-11-06T14:54:10", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "CPA270219P00130000", "bid": 3.6, "bid_size": 23.0, "ask": 6.3, "ask_size": 9.0, "iv": 0.4106, "open_interest": 126.0, "volume": 0.0, "delta": -0.2405, "gamma": 0.0099, "vega": 0.2411, "theta": -0.0486, "rho": -0.098, "theo": 4.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-05T15:45:00", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "CPA270219C00135000", "bid": 18.4, "bid_size": 19.0, "ask": 21.2, "ask_size": 17.0, "iv": 0.4062, "open_interest": 13.0, "volume": 0.0, "delta": 0.7131, "gamma": 0.0111, "vega": 0.2651, "theta": -0.0487, "rho": 0.2422, "theo": 19.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.12, "last_trade_time": "2026-11-06T14:54:10", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "CPA270219P00135000", "bid": 4.9, "bid_size": 19.0, "ask": 8.2, "ask_size": 14.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.294, "gamma": 0.0114, "vega": 0.2666, "theta": -0.0521, "rho": -0.1177, "theo": 6.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "CPA270219C00140000", "bid": 14.9, "bid_size": 10.0, "ask": 18.0, "ask_size": 11.0, "iv": 0.3925, "open_interest": 8.0, "volume": 0.0, "delta": 0.6538, "gamma": 0.0124, "vega": 0.2867, "theta": -0.0518, "rho": 0.2267, "theo": 16.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-05T12:54:48", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "CPA270219P00140000", "bid": 6.7, "bid_size": 15.0, "ask": 10.0, "ask_size": 19.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": -0.3558, "gamma": 0.0128, "vega": 0.2877, "theta": -0.0548, "rho": -0.1388, "theo": 7.9569, "change": 0.0, "open": 0.0, "high": 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": "CPA270219C00145000", "bid": 12.0, "bid_size": 13.0, "ask": 15.1, "ask_size": 18.0, "iv": 0.3844, "open_interest": 7.0, "volume": 0.0, "delta": 0.5888, "gamma": 0.0134, "vega": 0.3019, "theta": -0.0538, "rho": 0.2078, "theo": 13.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-15T13:30:39", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "CPA270219P00145000", "bid": 8.8, "bid_size": 14.0, "ask": 12.2, "ask_size": 9.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": -0.4234, "gamma": 0.0139, "vega": 0.3018, "theta": -0.0564, "rho": -0.1603, "theo": 9.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "CPA270219C00150000", "bid": 9.4, "bid_size": 36.0, "ask": 12.8, "ask_size": 18.0, "iv": 0.3807, "open_interest": 34.0, "volume": 0.0, "delta": 0.5206, "gamma": 0.0139, "vega": 0.3089, "theta": -0.0544, "rho": 0.1865, "theo": 10.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T09:30:14", "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "CPA270219P00150000", "bid": 11.3, "bid_size": 16.0, "ask": 13.9, "ask_size": 17.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": -0.4947, "gamma": 0.0146, "vega": 0.3068, "theta": -0.0568, "rho": -0.1801, "theo": 12.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "CPA270219C00155000", "bid": 7.4, "bid_size": 37.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.3764, "open_interest": 3.0, "volume": 10.0, "delta": 0.4526, "gamma": 0.014, "vega": 0.307, "theta": -0.0537, "rho": 0.1641, "theo": 8.5943, "change": 2.15, "open": 9.0, "high": 9.1, "low": 9.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-09T15:42:10", "percent_change": 30.9353, "prev_day_close": 6.95000004768372}, {"option": "CPA270219P00155000", "bid": 14.1, "bid_size": 14.0, "ask": 16.7, "ask_size": 16.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": -0.5665, "gamma": 0.0148, "vega": 0.302, "theta": -0.0558, "rho": -0.1965, "theo": 15.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "CPA270219C00160000", "bid": 5.9, "bid_size": 23.0, "ask": 7.8, "ask_size": 14.0, "iv": 0.3633, "open_interest": 6.0, "volume": 0.0, "delta": 0.3876, "gamma": 0.0136, "vega": 0.2969, "theta": -0.0518, "rho": 0.1418, "theo": 6.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-02T15:36:11", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "CPA270219P00160000", "bid": 17.5, "bid_size": 1.0, "ask": 19.6, "ask_size": 13.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": -0.6356, "gamma": 0.0145, "vega": 0.2878, "theta": -0.0536, "rho": -0.208, "theo": 18.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "CPA270219C00165000", "bid": 3.9, "bid_size": 25.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.3639, "open_interest": 6.0, "volume": 0.0, "delta": 0.3281, "gamma": 0.0128, "vega": 0.2803, "theta": -0.049, "rho": 0.121, "theo": 5.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T11:39:58", "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "CPA270219P00165000", "bid": 20.8, "bid_size": 7.0, "ask": 23.1, "ask_size": 7.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": -0.6993, "gamma": 0.0138, "vega": 0.2659, "theta": -0.0503, "rho": -0.2139, "theo": 22.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "CPA270219C00170000", "bid": 2.5, "bid_size": 33.0, "ask": 5.9, "ask_size": 10.0, "iv": 0.3601, "open_interest": 5.0, "volume": 0.0, "delta": 0.2759, "gamma": 0.0118, "vega": 0.2597, "theta": -0.0455, "rho": 0.1024, "theo": 4.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-11-06T13:51:52", "percent_change": 0.0, "prev_day_close": 3.32500010728836}, {"option": "CPA270219P00170000", "bid": 24.2, "bid_size": 9.0, "ask": 27.7, "ask_size": 7.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": -0.756, "gamma": 0.0128, "vega": 0.2392, "theta": -0.0461, "rho": -0.2174, "theo": 26.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "CPA270219C00175000", "bid": 1.8, "bid_size": 29.0, "ask": 4.5, "ask_size": 9.0, "iv": 0.3282, "open_interest": 50.0, "volume": 0.0, "delta": 0.2305, "gamma": 0.0106, "vega": 0.2366, "theta": -0.0417, "rho": 0.0858, "theo": 3.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T15:56:52", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "CPA270219P00175000", "bid": 28.3, "bid_size": 9.0, "ask": 31.4, "ask_size": 6.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": -0.8048, "gamma": 0.0115, "vega": 0.2095, "theta": -0.0412, "rho": -0.21, "theo": 30.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "CPA270219C00180000", "bid": 0.85, "bid_size": 28.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.3558, "open_interest": 3.0, "volume": 0.0, "delta": 0.1921, "gamma": 0.0095, "vega": 0.2127, "theta": -0.0378, "rho": 0.0717, "theo": 2.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-09-28T12:38:37", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "CPA270219P00180000", "bid": 32.7, "bid_size": 9.0, "ask": 35.7, "ask_size": 6.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": -0.8457, "gamma": 0.0101, "vega": 0.1793, "theta": -0.0359, "rho": -0.2061, "theo": 34.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "CPA270219C00185000", "bid": 1.0, "bid_size": 19.0, "ask": 3.1, "ask_size": 17.0, "iv": 0.3675, "open_interest": 4.0, "volume": 0.0, "delta": 0.16, "gamma": 0.0083, "vega": 0.1898, "theta": -0.0341, "rho": 0.0598, "theo": 2.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-14T10:35:09", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "CPA270219P00185000", "bid": 37.4, "bid_size": 9.0, "ask": 40.3, "ask_size": 8.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": -0.8793, "gamma": 0.0087, "vega": 0.1509, "theta": -0.0304, "rho": -0.1926, "theo": 39.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "CPA270219C00190000", "bid": 0.15, "bid_size": 23.0, "ask": 3.3, "ask_size": 22.0, "iv": 0.3774, "open_interest": 1.0, "volume": 0.0, "delta": 0.1334, "gamma": 0.0073, "vega": 0.1684, "theta": -0.0305, "rho": 0.05, "theo": 1.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T12:31:09", "percent_change": 0.0, "prev_day_close": 1.84999997913837}, {"option": "CPA270219P00190000", "bid": 42.2, "bid_size": 9.0, "ask": 45.7, "ask_size": 8.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.0074, "vega": 0.1252, "theta": -0.0249, "rho": -0.1845, "theo": 44.0004, "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": 48.75}, {"option": "CPA270219C00195000", "bid": 0.45, "bid_size": 26.0, "ask": 3.1, "ask_size": 26.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": 0.1115, "gamma": 0.0063, "vega": 0.1485, "theta": -0.0272, "rho": 0.0418, "theo": 1.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CPA270219P00195000", "bid": 46.9, "bid_size": 9.0, "ask": 49.9, "ask_size": 8.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0062, "vega": 0.1011, "theta": -0.0196, "rho": -0.1759, "theo": 48.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6999988555908}, {"option": "CPA270219C00200000", "bid": 0.25, "bid_size": 30.0, "ask": 1.45, "ask_size": 23.0, "iv": 0.3633, "open_interest": 0.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0055, "vega": 0.1309, "theta": -0.0243, "rho": 0.035, "theo": 1.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "CPA270219P00200000", "bid": 51.7, "bid_size": 9.0, "ask": 54.7, "ask_size": 6.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0051, "vega": 0.0818, "theta": -0.0146, "rho": -0.169, "theo": 53.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "CPA270219C00210000", "bid": 0.15, "bid_size": 30.0, "ask": 2.8, "ask_size": 26.0, "iv": 0.4609, "open_interest": 1.0, "volume": 0.0, "delta": 0.0663, "gamma": 0.0041, "vega": 0.1013, "theta": -0.0192, "rho": 0.0249, "theo": 0.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CPA270219P00210000", "bid": 61.4, "bid_size": 10.0, "ask": 64.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0033, "vega": 0.0521, "theta": -0.006, "rho": -0.1559, "theo": 63.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.2, "last_trade_time": "2026-10-26T14:48:52", "percent_change": 0.0, "prev_day_close": 68.3000030517578}, {"option": "CPA270219C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 15.0, "iv": 0.4927, "open_interest": 5.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0031, "vega": 0.0784, "theta": -0.0152, "rho": 0.0179, "theo": 0.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CPA270219P00220000", "bid": 71.3, "bid_size": 5.0, "ask": 74.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0021, "vega": 0.0334, "theta": 0.0, "rho": -0.1475, "theo": 73.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.2000007629394}, {"option": "CPA270219C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 26.0, "iv": 0.531, "open_interest": 6.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0023, "vega": 0.061, "theta": -0.0121, "rho": 0.0131, "theo": 0.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CPA270219P00230000", "bid": 81.5, "bid_size": 5.0, "ask": 85.3, "ask_size": 5.0, "iv": 0.5032, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0013, "vega": 0.0202, "theta": 0.0, "rho": -0.1481, "theo": 83.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "CPA270521C00070000", "bid": 77.0, "bid_size": 6.0, "ask": 80.3, "ask_size": 6.0, "iv": 0.6945, "open_interest": 2.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0006, "vega": 0.0179, "theta": 0.0, "rho": 0.0662, "theo": 78.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.76, "last_trade_time": "2026-10-20T10:09:42", "percent_change": 0.0, "prev_day_close": 73.3499984741211}, {"option": "CPA270521P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 13.0, "iv": 0.6663, "open_interest": 9.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0009, "vega": 0.0611, "theta": -0.0089, "rho": -0.0208, "theo": 0.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "CPA270521C00075000", "bid": 72.6, "bid_size": 8.0, "ask": 75.4, "ask_size": 9.0, "iv": 0.6764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.001, "vega": 0.0351, "theta": 0.0, "rho": 0.1019, "theo": 73.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4500007629394}, {"option": "CPA270521P00075000", "bid": 0.15, "bid_size": 10.0, "ask": 3.1, "ask_size": 15.0, "iv": 0.654, "open_interest": 2.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0012, "vega": 0.0736, "theta": -0.0103, "rho": -0.0258, "theo": 0.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-25T09:30:01", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CPA270521C00080000", "bid": 67.3, "bid_size": 9.0, "ask": 70.5, "ask_size": 11.0, "iv": 0.6034, "open_interest": 10.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0014, "vega": 0.0476, "theta": -0.0037, "rho": 0.1108, "theo": 68.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.07, "last_trade_time": "2026-10-20T11:44:41", "percent_change": 0.0, "prev_day_close": 63.6000003814697}, {"option": "CPA270521P00080000", "bid": 0.35, "bid_size": 8.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.6101, "open_interest": 1.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0015, "vega": 0.0883, "theta": -0.0119, "rho": -0.032, "theo": 0.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "CPA270521C00085000", "bid": 62.2, "bid_size": 8.0, "ask": 65.6, "ask_size": 8.0, "iv": 0.5461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0019, "vega": 0.0717, "theta": -0.0072, "rho": 0.1696, "theo": 63.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.9000015258789}, {"option": "CPA270521P00085000", "bid": 0.6, "bid_size": 9.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.5738, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0018, "vega": 0.1054, "theta": -0.0136, "rho": -0.0397, "theo": 1.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "CPA270521C00090000", "bid": 57.5, "bid_size": 8.0, "ask": 60.8, "ask_size": 9.0, "iv": 0.5163, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0024, "vega": 0.1028, "theta": -0.01, "rho": 0.2276, "theo": 58.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "CPA270521P00090000", "bid": 0.9, "bid_size": 10.0, "ask": 2.25, "ask_size": 7.0, "iv": 0.5005, "open_interest": 181.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0023, "vega": 0.1251, "theta": -0.0156, "rho": -0.049, "theo": 1.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-30T09:30:31", "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "CPA270521C00095000", "bid": 52.4, "bid_size": 8.0, "ask": 55.9, "ask_size": 9.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0029, "vega": 0.1295, "theta": -0.0124, "rho": 0.279, "theo": 54.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1999988555908}, {"option": "CPA270521P00095000", "bid": 0.35, "bid_size": 17.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.4774, "open_interest": 5.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0028, "vega": 0.1476, "theta": -0.0178, "rho": -0.0604, "theo": 1.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-15T11:19:21", "percent_change": 0.0, "prev_day_close": 1.70000001788139}, {"option": "CPA270521C00100000", "bid": 48.2, "bid_size": 15.0, "ask": 51.3, "ask_size": 17.0, "iv": 0.457, "open_interest": 32.0, "volume": 0.0, "delta": 0.9187, "gamma": 0.0034, "vega": 0.1607, "theta": -0.0147, "rho": 0.322, "theo": 49.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.7, "last_trade_time": "2026-09-30T11:56:04", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "CPA270521P00100000", "bid": 0.45, "bid_size": 18.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.4459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0034, "vega": 0.1725, "theta": -0.0202, "rho": -0.074, "theo": 2.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "CPA270521C00105000", "bid": 43.9, "bid_size": 6.0, "ask": 46.7, "ask_size": 9.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0041, "vega": 0.1919, "theta": -0.0174, "rho": 0.3531, "theo": 45.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1999988555908}, {"option": "CPA270521P00105000", "bid": 1.2, "bid_size": 16.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.4235, "open_interest": 0.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0041, "vega": 0.2007, "theta": -0.0227, "rho": -0.0904, "theo": 2.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "CPA270521C00110000", "bid": 39.5, "bid_size": 9.0, "ask": 42.0, "ask_size": 1.0, "iv": 0.4122, "open_interest": 0.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0048, "vega": 0.2236, "theta": -0.0205, "rho": 0.376, "theo": 41.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "CPA270521P00110000", "bid": 1.55, "bid_size": 19.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.4124, "open_interest": 3.0, "volume": 0.0, "delta": -0.1357, "gamma": 0.0048, "vega": 0.2304, "theta": -0.0254, "rho": -0.1094, "theo": 3.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-10-20T15:55:50", "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "CPA270521C00115000", "bid": 35.1, "bid_size": 6.0, "ask": 38.4, "ask_size": 9.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": 0.8431, "gamma": 0.0056, "vega": 0.2562, "theta": -0.0237, "rho": 0.3927, "theo": 37.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "CPA270521P00115000", "bid": 2.55, "bid_size": 17.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.407, "open_interest": 161.0, "volume": 0.0, "delta": -0.1646, "gamma": 0.0057, "vega": 0.2612, "theta": -0.0281, "rho": -0.1316, "theo": 4.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.07, "last_trade_time": "2026-10-14T10:54:55", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "CPA270521C00120000", "bid": 30.8, "bid_size": 16.0, "ask": 34.6, "ask_size": 18.0, "iv": 0.3916, "open_interest": 2.0, "volume": 0.0, "delta": 0.8099, "gamma": 0.0064, "vega": 0.2886, "theta": -0.0268, "rho": 0.4035, "theo": 33.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-10-20T11:03:52", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "CPA270521P00120000", "bid": 3.4, "bid_size": 19.0, "ask": 6.8, "ask_size": 14.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": -0.1978, "gamma": 0.0066, "vega": 0.2934, "theta": -0.0307, "rho": -0.1567, "theo": 5.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "CPA270521C00125000", "bid": 27.7, "bid_size": 16.0, "ask": 31.0, "ask_size": 13.0, "iv": 0.3946, "open_interest": 7.0, "volume": 0.0, "delta": 0.7727, "gamma": 0.0073, "vega": 0.3198, "theta": -0.0296, "rho": 0.4078, "theo": 29.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-10-27T13:31:27", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "CPA270521P00125000", "bid": 4.6, "bid_size": 16.0, "ask": 8.2, "ask_size": 15.0, "iv": 0.3916, "open_interest": 85.0, "volume": 0.0, "delta": -0.2356, "gamma": 0.0075, "vega": 0.324, "theta": -0.0332, "rho": -0.1848, "theo": 6.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-11-02T15:49:14", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "CPA270521C00130000", "bid": 24.2, "bid_size": 17.0, "ask": 27.4, "ask_size": 11.0, "iv": 0.3841, "open_interest": 1.0, "volume": 0.0, "delta": 0.7315, "gamma": 0.0081, "vega": 0.3489, "theta": -0.0322, "rho": 0.405, "theo": 25.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-02T09:38:02", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "CPA270521P00130000", "bid": 6.2, "bid_size": 10.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": -0.2777, "gamma": 0.0083, "vega": 0.3521, "theta": -0.0354, "rho": -0.2161, "theo": 8.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.50000023841858}, {"option": "CPA270521C00135000", "bid": 21.1, "bid_size": 12.0, "ask": 24.3, "ask_size": 11.0, "iv": 0.3804, "open_interest": 5.0, "volume": 0.0, "delta": 0.6869, "gamma": 0.0088, "vega": 0.3744, "theta": -0.0344, "rho": 0.4006, "theo": 22.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-02T10:03:24", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "CPA270521P00135000", "bid": 7.5, "bid_size": 14.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": -0.3236, "gamma": 0.0091, "vega": 0.3772, "theta": -0.0373, "rho": -0.2487, "theo": 9.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "CPA270521C00140000", "bid": 18.3, "bid_size": 6.0, "ask": 21.4, "ask_size": 14.0, "iv": 0.3769, "open_interest": 306.0, "volume": 0.0, "delta": 0.6397, "gamma": 0.0095, "vega": 0.395, "theta": -0.0362, "rho": 0.3898, "theo": 19.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-10-14T10:20:01", "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "CPA270521P00140000", "bid": 9.8, "bid_size": 7.0, "ask": 13.6, "ask_size": 9.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": -0.3725, "gamma": 0.0098, "vega": 0.3966, "theta": -0.0386, "rho": -0.2826, "theo": 11.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-11-04T14:50:13", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "CPA270521C00145000", "bid": 15.6, "bid_size": 17.0, "ask": 19.1, "ask_size": 25.0, "iv": 0.376, "open_interest": 447.0, "volume": 0.0, "delta": 0.5905, "gamma": 0.01, "vega": 0.4098, "theta": -0.0374, "rho": 0.3658, "theo": 17.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-11-05T12:31:23", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "CPA270521P00145000", "bid": 12.6, "bid_size": 10.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.3779, "open_interest": 10.0, "volume": 0.0, "delta": -0.4236, "gamma": 0.0103, "vega": 0.41, "theta": -0.0393, "rho": -0.3182, "theo": 13.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-10-26T09:30:49", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "CPA270521C00150000", "bid": 13.3, "bid_size": 10.0, "ask": 17.0, "ask_size": 22.0, "iv": 0.3766, "open_interest": 7.0, "volume": 0.0, "delta": 0.5404, "gamma": 0.0103, "vega": 0.4182, "theta": -0.038, "rho": 0.3395, "theo": 14.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.62, "last_trade_time": "2026-11-04T09:40:15", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "CPA270521P00150000", "bid": 15.2, "bid_size": 7.0, "ask": 17.9, "ask_size": 8.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": -0.4763, "gamma": 0.0107, "vega": 0.4169, "theta": -0.0394, "rho": -0.3542, "theo": 16.55, "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": 19.3000001907349}, {"option": "CPA270521C00155000", "bid": 11.2, "bid_size": 10.0, "ask": 15.0, "ask_size": 29.0, "iv": 0.3751, "open_interest": 20.0, "volume": 0.0, "delta": 0.4904, "gamma": 0.0104, "vega": 0.4202, "theta": -0.0381, "rho": 0.3122, "theo": 12.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.59, "last_trade_time": "2026-11-05T10:51:16", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "CPA270521P00155000", "bid": 17.6, "bid_size": 8.0, "ask": 21.0, "ask_size": 12.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": -0.5284, "gamma": 0.0108, "vega": 0.4156, "theta": -0.0388, "rho": -0.3877, "theo": 19.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "CPA270521C00160000", "bid": 8.8, "bid_size": 21.0, "ask": 13.0, "ask_size": 23.0, "iv": 0.3643, "open_interest": 9.0, "volume": 0.0, "delta": 0.4418, "gamma": 0.0104, "vega": 0.4159, "theta": -0.0375, "rho": 0.2844, "theo": 10.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-10-14T12:50:41", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "CPA270521P00160000", "bid": 20.8, "bid_size": 9.0, "ask": 23.9, "ask_size": 13.0, "iv": 0.3566, "open_interest": 10.0, "volume": 0.0, "delta": -0.5792, "gamma": 0.0108, "vega": 0.4084, "theta": -0.0375, "rho": -0.419, "theo": 22.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-10-08T09:30:19", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "CPA270521C00165000", "bid": 7.6, "bid_size": 10.0, "ask": 11.5, "ask_size": 24.0, "iv": 0.3694, "open_interest": 9.0, "volume": 0.0, "delta": 0.3948, "gamma": 0.0102, "vega": 0.4057, "theta": -0.0365, "rho": 0.2564, "theo": 9.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.92, "last_trade_time": "2026-11-02T15:41:13", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "CPA270521P00165000", "bid": 24.5, "bid_size": 9.0, "ask": 27.2, "ask_size": 12.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.628, "gamma": 0.0106, "vega": 0.3961, "theta": -0.0357, "rho": -0.4519, "theo": 25.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "CPA270521C00170000", "bid": 6.2, "bid_size": 9.0, "ask": 9.5, "ask_size": 15.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": 0.3504, "gamma": 0.0099, "vega": 0.3908, "theta": -0.035, "rho": 0.2296, "theo": 7.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "CPA270521P00170000", "bid": 27.9, "bid_size": 6.0, "ask": 31.0, "ask_size": 11.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.6738, "gamma": 0.0102, "vega": 0.3758, "theta": -0.0335, "rho": -0.4797, "theo": 29.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3499994277954}, {"option": "CPA270521C00175000", "bid": 4.9, "bid_size": 11.0, "ask": 7.7, "ask_size": 10.0, "iv": 0.3511, "open_interest": 1.0, "volume": 0.0, "delta": 0.3092, "gamma": 0.0094, "vega": 0.3719, "theta": -0.0333, "rho": 0.204, "theo": 6.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-03T10:23:56", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CPA270521P00175000", "bid": 31.6, "bid_size": 10.0, "ask": 34.9, "ask_size": 6.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": -0.7163, "gamma": 0.0097, "vega": 0.354, "theta": -0.0309, "rho": -0.5026, "theo": 33.1696, "change": 0.0, "open": 0.0, "high": 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": "CPA270521C00180000", "bid": 3.8, "bid_size": 16.0, "ask": 6.6, "ask_size": 12.0, "iv": 0.3482, "open_interest": 1.0, "volume": 0.0, "delta": 0.2714, "gamma": 0.0089, "vega": 0.3501, "theta": -0.0313, "rho": 0.18, "theo": 5.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "CPA270521P00180000", "bid": 35.5, "bid_size": 7.0, "ask": 38.7, "ask_size": 8.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.0091, "vega": 0.3296, "theta": -0.0282, "rho": -0.5236, "theo": 37.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "CPA270521C00185000", "bid": 2.95, "bid_size": 9.0, "ask": 5.9, "ask_size": 7.0, "iv": 0.3505, "open_interest": 3.0, "volume": 0.0, "delta": 0.2371, "gamma": 0.0083, "vega": 0.3267, "theta": -0.0291, "rho": 0.1583, "theo": 4.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "CPA270521P00185000", "bid": 39.7, "bid_size": 8.0, "ask": 42.4, "ask_size": 8.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": -0.7907, "gamma": 0.0085, "vega": 0.2995, "theta": -0.0255, "rho": -0.5285, "theo": 41.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "CPA270521C00190000", "bid": 2.15, "bid_size": 9.0, "ask": 5.2, "ask_size": 8.0, "iv": 0.3498, "open_interest": 3.0, "volume": 0.0, "delta": 0.2064, "gamma": 0.0076, "vega": 0.3019, "theta": -0.0269, "rho": 0.1382, "theo": 3.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-02T09:30:02", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "CPA270521P00190000", "bid": 43.7, "bid_size": 7.0, "ask": 46.9, "ask_size": 9.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": -0.8231, "gamma": 0.008, "vega": 0.2723, "theta": -0.0231, "rho": -0.5185, "theo": 45.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "CPA270521C00195000", "bid": 1.5, "bid_size": 15.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.3495, "open_interest": 4.0, "volume": 0.0, "delta": 0.1791, "gamma": 0.007, "vega": 0.2775, "theta": -0.0246, "rho": 0.1205, "theo": 3.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "CPA270521P00195000", "bid": 48.4, "bid_size": 6.0, "ask": 51.4, "ask_size": 10.0, "iv": 0.3509, "open_interest": 0.0, "volume": 0.0, "delta": -0.8524, "gamma": 0.0074, "vega": 0.2394, "theta": -0.0207, "rho": -0.4904, "theo": 49.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "CPA270521C00200000", "bid": 0.95, "bid_size": 12.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.3533, "open_interest": 3.0, "volume": 0.0, "delta": 0.155, "gamma": 0.0064, "vega": 0.2529, "theta": -0.0225, "rho": 0.1045, "theo": 2.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "CPA270521P00200000", "bid": 52.8, "bid_size": 9.0, "ask": 55.6, "ask_size": 6.0, "iv": 0.3395, "open_interest": 0.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.0069, "vega": 0.2106, "theta": -0.0182, "rho": -0.4803, "theo": 54.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3000011444092}], "symbol": "CPA", "security_type": "stock", "exchange_id": 3, "current_price": 148.08, "price_change": 5.28, "price_change_percent": 3.6975, "bid": 128.2, "ask": 150.73, "bid_size": 100, "ask_size": 100, "open": 147.53, "high": 150.2834, "low": 146.04, "close": 148.08, "prev_day_close": 142.8, "volume": 368194, "iv30": 40.643, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202150, "last_trade_time": "2026-11-09T15:59:58", "tick": "up"}, "symbol": "CPA"}