{"timestamp": "2026-11-10 11:04:06", "data": {"options": [{"option": "CPER261120C00029000", "bid": 8.4, "bid_size": 77.0, "ask": 9.9, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 9.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "CPER261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2672.0, "iv": 1.2913, "open_interest": 1600.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T10:49:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER261120C00030000", "bid": 7.4, "bid_size": 76.0, "ask": 8.9, "ask_size": 128.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 8.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.93, "last_trade_time": "2026-11-06T12:31:54", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "CPER261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1758.0, "iv": 1.1712, "open_interest": 150.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.001, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T10:43:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER261120C00031000", "bid": 6.4, "bid_size": 77.0, "ask": 7.9, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 7.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "CPER261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1316.0, "iv": 1.0532, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.002, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER261120C00032000", "bid": 5.4, "bid_size": 77.0, "ask": 6.9, "ask_size": 207.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0013, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 6.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "CPER261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1357.0, "iv": 0.937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0042, "vega": 0.0008, "theta": -0.0011, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER261120C00033000", "bid": 4.6, "bid_size": 77.0, "ask": 5.9, "ask_size": 215.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0091, "vega": 0.0007, "theta": -0.0018, "rho": 0.0011, "theo": 5.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CPER261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 989.0, "iv": 0.8216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0091, "vega": 0.0016, "theta": -0.0022, "rho": -0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER261120C00034000", "bid": 3.6, "bid_size": 77.0, "ask": 4.9, "ask_size": 237.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.022, "vega": 0.0024, "theta": -0.004, "rho": 0.003, "theo": 4.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CPER261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1102.0, "iv": 0.7065, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0198, "vega": 0.0031, "theta": -0.0042, "rho": -0.0002, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER261120C00035000", "bid": 2.65, "bid_size": 76.0, "ask": 3.9, "ask_size": 236.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0446, "vega": 0.0056, "theta": -0.008, "rho": 0.0049, "theo": 3.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.91, "last_trade_time": "2026-10-30T14:32:34", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "CPER261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1074.0, "iv": 0.5755, "open_interest": 141.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0428, "vega": 0.0062, "theta": -0.008, "rho": -0.0006, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:09:18", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CPER261120C00036000", "bid": 2.0, "bid_size": 137.0, "ask": 2.9, "ask_size": 53.0, "iv": 0.2487, "open_interest": 19.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0898, "vega": 0.0114, "theta": -0.0146, "rho": 0.0066, "theo": 2.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-04T09:30:12", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "CPER261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 17.0, "iv": 0.3195, "open_interest": 248.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0881, "vega": 0.0116, "theta": -0.0146, "rho": -0.0013, "theo": 0.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T15:08:43", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "CPER261120C00037000", "bid": 1.5, "bid_size": 28.0, "ask": 2.0, "ask_size": 64.0, "iv": 0.3366, "open_interest": 4.0, "volume": 0.0, "delta": 0.7907, "gamma": 0.1595, "vega": 0.0192, "theta": -0.0238, "rho": 0.007, "theo": 1.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-05T15:46:38", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "CPER261120P00037000", "bid": 0.15, "bid_size": 16.0, "ask": 0.4, "ask_size": 26.0, "iv": 0.2998, "open_interest": 1780.0, "volume": 300.0, "delta": -0.2103, "gamma": 0.1583, "vega": 0.0194, "theta": -0.0238, "rho": -0.0029, "theo": 0.2191, "change": -0.29, "open": 0.3, "high": 0.32, "low": 0.25, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T11:43:34", "percent_change": -52.7273, "prev_day_close": 0.300000004470348}, {"option": "CPER261120C00038000", "bid": 0.6, "bid_size": 609.0, "ask": 1.35, "ask_size": 499.0, "iv": 0.2868, "open_interest": 319.0, "volume": 31.0, "delta": 0.5994, "gamma": 0.221, "vega": 0.0258, "theta": -0.0313, "rho": 0.006, "theo": 0.9105, "change": 0.15, "open": 0.85, "high": 0.93, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T14:00:05", "percent_change": 21.4286, "prev_day_close": 0.924999982118606}, {"option": "CPER261120P00038000", "bid": 0.45, "bid_size": 19.0, "ask": 0.55, "ask_size": 11.0, "iv": 0.2569, "open_interest": 1648.0, "volume": 101.0, "delta": -0.4007, "gamma": 0.2199, "vega": 0.0258, "theta": -0.0312, "rho": -0.0056, "theo": 0.5124, "change": -0.47, "open": 0.68, "high": 0.68, "low": 0.53, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T15:39:45", "percent_change": -47.0, "prev_day_close": 0.5}, {"option": "CPER261120C00039000", "bid": 0.2, "bid_size": 784.0, "ask": 0.8, "ask_size": 729.0, "iv": 0.2847, "open_interest": 333.0, "volume": 7.0, "delta": 0.3756, "gamma": 0.2166, "vega": 0.0253, "theta": -0.0307, "rho": 0.0042, "theo": 0.4413, "change": 0.15, "open": 0.43, "high": 0.5, "low": 0.43, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:10:06", "percent_change": 42.8571, "prev_day_close": 0.475000008940697}, {"option": "CPER261120P00039000", "bid": 0.75, "bid_size": 37.0, "ask": 1.45, "ask_size": 520.0, "iv": 0.284, "open_interest": 234.0, "volume": 3.0, "delta": -0.6234, "gamma": 0.2158, "vega": 0.0253, "theta": -0.0305, "rho": -0.0089, "theo": 1.0432, "change": -0.35, "open": 1.2, "high": 1.25, "low": 1.2, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T11:02:37", "percent_change": -21.875, "prev_day_close": 1.15000003576279}, {"option": "CPER261120C00040000", "bid": 0.15, "bid_size": 18.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.2595, "open_interest": 569.0, "volume": 30.0, "delta": 0.1995, "gamma": 0.1546, "vega": 0.0188, "theta": -0.0228, "rho": 0.0024, "theo": 0.1938, "change": 0.025, "open": 0.27, "high": 0.27, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:10:06", "percent_change": 14.2857, "prev_day_close": 0.175000004470348}, {"option": "CPER261120P00040000", "bid": 1.3, "bid_size": 323.0, "ask": 2.1, "ask_size": 316.0, "iv": 0.2133, "open_interest": 578.0, "volume": 7.0, "delta": -0.7989, "gamma": 0.1541, "vega": 0.0188, "theta": -0.0226, "rho": -0.0116, "theo": 1.7948, "change": -0.8, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T14:38:31", "percent_change": -31.3726, "prev_day_close": 1.82499998807907}, {"option": "CPER261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 5.0, "iv": 0.251, "open_interest": 444.0, "volume": 8.0, "delta": 0.0968, "gamma": 0.0901, "vega": 0.0117, "theta": -0.0143, "rho": 0.0012, "theo": 0.0827, "change": -0.075, "open": 0.14, "high": 0.14, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:40:54", "percent_change": -42.8571, "prev_day_close": 0.0750000011175871}, {"option": "CPER261120P00041000", "bid": 2.35, "bid_size": 25.0, "ask": 3.4, "ask_size": 292.0, "iv": 0.4115, "open_interest": 256.0, "volume": 4.0, "delta": -0.9013, "gamma": 0.0899, "vega": 0.0116, "theta": -0.0139, "rho": -0.0133, "theo": 2.6824, "change": -0.8, "open": 2.88, "high": 2.88, "low": 2.6, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T14:38:39", "percent_change": -23.5294, "prev_day_close": 2.97500002384186}, {"option": "CPER261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 271.0, "iv": 0.3496, "open_interest": 167.0, "volume": 14.0, "delta": 0.0457, "gamma": 0.0477, "vega": 0.0066, "theta": -0.0081, "rho": 0.0006, "theo": 0.0359, "change": -0.23, "open": 0.2, "high": 0.2, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:01:02", "percent_change": -92.0, "prev_day_close": 0.0500000007450581}, {"option": "CPER261120P00042000", "bid": 3.2, "bid_size": 75.0, "ask": 4.0, "ask_size": 115.0, "iv": 0.1964, "open_interest": 3.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0476, "vega": 0.0066, "theta": -0.0077, "rho": -0.0143, "theo": 3.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-22T10:46:46", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CPER261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 750.0, "iv": 0.4458, "open_interest": 1434.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0244, "vega": 0.0036, "theta": -0.0045, "rho": 0.0003, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:02:51", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CPER261120P00043000", "bid": 3.9, "bid_size": 75.0, "ask": 5.5, "ask_size": 115.0, "iv": 0.4493, "open_interest": 8.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0244, "vega": 0.0036, "theta": -0.004, "rho": -0.015, "theo": 4.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-13T12:01:08", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "CPER261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 943.0, "iv": 0.3961, "open_interest": 555.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0125, "vega": 0.002, "theta": -0.0025, "rho": 0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:31:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CPER261120P00044000", "bid": 5.2, "bid_size": 75.0, "ask": 6.5, "ask_size": 115.0, "iv": 0.6491, "open_interest": 1.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0125, "vega": 0.002, "theta": -0.0018, "rho": -0.0154, "theo": 5.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T11:03:16", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "CPER261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 69.0, "iv": 0.6056, "open_interest": 41.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0065, "vega": 0.0011, "theta": -0.0014, "rho": 0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T14:13:27", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CPER261120P00045000", "bid": 6.1, "bid_size": 76.0, "ask": 7.6, "ask_size": 116.0, "iv": 0.7235, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0065, "vega": 0.0011, "theta": -0.0006, "rho": -0.0156, "theo": 6.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-14T11:08:44", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "CPER261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1184.0, "iv": 0.8817, "open_interest": 6.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0034, "vega": 0.0006, "theta": -0.0008, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-25T13:55:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER261120P00046000", "bid": 7.1, "bid_size": 76.0, "ask": 8.6, "ask_size": 116.0, "iv": 0.7943, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0035, "vega": 0.0006, "theta": 0.0, "rho": -0.0156, "theo": 7.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "CPER261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1213.0, "iv": 0.9523, "open_interest": 1.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0019, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-22T13:52:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER261120P00047000", "bid": 8.1, "bid_size": 76.0, "ask": 9.6, "ask_size": 116.0, "iv": 0.8621, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.002, "vega": 0.0004, "theta": 0.0, "rho": -0.0151, "theo": 8.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "CPER261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1235.0, "iv": 1.02, "open_interest": 1.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.001, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-24T14:38:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER261120P00048000", "bid": 9.2, "bid_size": 76.0, "ask": 10.5, "ask_size": 116.0, "iv": 0.9272, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0012, "vega": 0.0002, "theta": 0.0, "rho": -0.014, "theo": 9.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "CPER261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1293.0, "iv": 1.085, "open_interest": 2.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-01T09:34:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER261120P00049000", "bid": 10.2, "bid_size": 76.0, "ask": 11.5, "ask_size": 116.0, "iv": 0.9899, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0009, "vega": 0.0001, "theta": 0.0, "rho": -0.0122, "theo": 10.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "CPER261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1318.0, "iv": 1.1477, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER261120P00050000", "bid": 10.7, "bid_size": 76.0, "ask": 13.1, "ask_size": 116.0, "iv": 1.0955, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0007, "vega": 0.0001, "theta": 0.0, "rho": -0.0098, "theo": 11.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "CPER261218C00030000", "bid": 7.6, "bid_size": 61.0, "ask": 9.1, "ask_size": 201.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0133, "vega": 0.0088, "theta": -0.0038, "rho": 0.0224, "theo": 8.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.11, "last_trade_time": "2026-11-06T12:31:54", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "CPER261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1082.0, "iv": 0.6255, "open_interest": 0.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.013, "vega": 0.0088, "theta": -0.0044, "rho": -0.0013, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER261218C00031000", "bid": 6.6, "bid_size": 62.0, "ask": 8.1, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0181, "vega": 0.0113, "theta": -0.0048, "rho": 0.0254, "theo": 7.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "CPER261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1030.0, "iv": 0.5629, "open_interest": 0.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0177, "vega": 0.0112, "theta": -0.0054, "rho": -0.0017, "theo": 0.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER261218C00032000", "bid": 5.6, "bid_size": 62.0, "ask": 7.1, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0247, "vega": 0.0145, "theta": -0.006, "rho": 0.0281, "theo": 6.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "CPER261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1173.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0245, "vega": 0.0145, "theta": -0.0065, "rho": -0.0024, "theo": 0.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER261218C00033000", "bid": 4.8, "bid_size": 62.0, "ask": 6.2, "ask_size": 202.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": 0.918, "gamma": 0.034, "vega": 0.0188, "theta": -0.0074, "rho": 0.0302, "theo": 5.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "CPER261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1416.0, "iv": 0.4399, "open_interest": 0.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0339, "vega": 0.0187, "theta": -0.008, "rho": -0.0033, "theo": 0.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER261218C00034000", "bid": 4.3, "bid_size": 149.0, "ask": 5.1, "ask_size": 126.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0468, "vega": 0.0241, "theta": -0.0092, "rho": 0.0314, "theo": 4.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "CPER261218P00034000", "bid": 0.05, "bid_size": 35.0, "ask": 0.45, "ask_size": 870.0, "iv": 0.332, "open_interest": 1.0, "volume": 6.0, "delta": -0.1111, "gamma": 0.0468, "vega": 0.0241, "theta": -0.0097, "rho": -0.0046, "theo": 0.2234, "change": -0.175, "open": 0.27, "high": 0.27, "low": 0.19, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:54:47", "percent_change": -46.6667, "prev_day_close": 0.200000006705523}, {"option": "CPER261218C00035000", "bid": 3.2, "bid_size": 158.0, "ask": 4.3, "ask_size": 294.0, "iv": 0.2968, "open_interest": 2.0, "volume": 2.0, "delta": 0.838, "gamma": 0.0635, "vega": 0.0306, "theta": -0.0113, "rho": 0.0312, "theo": 3.7638, "change": 0.5, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T14:05:41", "percent_change": 15.625, "prev_day_close": 3.79999995231628}, {"option": "CPER261218P00035000", "bid": 0.05, "bid_size": 36.0, "ask": 0.55, "ask_size": 912.0, "iv": 0.2926, "open_interest": 451.0, "volume": 4.0, "delta": -0.1585, "gamma": 0.0636, "vega": 0.0307, "theta": -0.0116, "rho": -0.0066, "theo": 0.326, "change": -0.225, "open": 0.35, "high": 0.37, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:53:57", "percent_change": -42.8571, "prev_day_close": 0.274999998509884}, {"option": "CPER261218C00036000", "bid": 2.2, "bid_size": 314.0, "ask": 3.4, "ask_size": 346.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": 0.7705, "gamma": 0.0834, "vega": 0.0379, "theta": -0.0135, "rho": 0.0297, "theo": 2.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "CPER261218P00036000", "bid": 0.05, "bid_size": 1390.0, "ask": 0.85, "ask_size": 744.0, "iv": 0.2751, "open_interest": 63.0, "volume": 2.0, "delta": -0.2262, "gamma": 0.0836, "vega": 0.038, "theta": -0.0138, "rho": -0.0092, "theo": 0.4874, "change": -0.165, "open": 0.5, "high": 0.5, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T14:08:28", "percent_change": -28.6957, "prev_day_close": 0.524999991059303}, {"option": "CPER261218C00037000", "bid": 1.7, "bid_size": 736.0, "ask": 2.45, "ask_size": 35.0, "iv": 0.2484, "open_interest": 2.0, "volume": 0.0, "delta": 0.6795, "gamma": 0.103, "vega": 0.0447, "theta": -0.0155, "rho": 0.0268, "theo": 2.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.09, "last_trade_time": "2026-10-29T10:13:27", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "CPER261218P00037000", "bid": 0.4, "bid_size": 507.0, "ask": 1.15, "ask_size": 929.0, "iv": 0.2815, "open_interest": 251.0, "volume": 10.0, "delta": -0.3174, "gamma": 0.1034, "vega": 0.0448, "theta": -0.0157, "rho": -0.0128, "theo": 0.7393, "change": -0.06, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-09T11:21:46", "percent_change": -7.05883, "prev_day_close": 0.774999991059303}, {"option": "CPER261218C00038000", "bid": 1.1, "bid_size": 756.0, "ask": 1.85, "ask_size": 66.0, "iv": 0.2489, "open_interest": 8.0, "volume": 0.0, "delta": 0.569, "gamma": 0.1158, "vega": 0.0491, "theta": -0.0168, "rho": 0.0228, "theo": 1.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-03T12:28:31", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CPER261218P00038000", "bid": 0.95, "bid_size": 46.0, "ask": 1.8, "ask_size": 849.0, "iv": 0.3201, "open_interest": 92.0, "volume": 4.0, "delta": -0.4285, "gamma": 0.1164, "vega": 0.0492, "theta": -0.017, "rho": -0.0169, "theo": 1.1168, "change": -0.25, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T09:42:58", "percent_change": -17.2414, "prev_day_close": 1.37499997019768}, {"option": "CPER261218C00039000", "bid": 0.8, "bid_size": 499.0, "ask": 1.4, "ask_size": 113.0, "iv": 0.2693, "open_interest": 17.0, "volume": 9.0, "delta": 0.4525, "gamma": 0.1167, "vega": 0.0496, "theta": -0.017, "rho": 0.0183, "theo": 1.0938, "change": 0.175, "open": 1.0, "high": 1.1, "low": 1.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:30:10", "percent_change": 18.9189, "prev_day_close": 1.125}, {"option": "CPER261218P00039000", "bid": 1.45, "bid_size": 34.0, "ask": 1.7, "ask_size": 50.0, "iv": 0.2548, "open_interest": 23.0, "volume": 0.0, "delta": -0.5458, "gamma": 0.1176, "vega": 0.0496, "theta": -0.0171, "rho": -0.0207, "theo": 1.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T12:49:07", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "CPER261218C00040000", "bid": 0.5, "bid_size": 507.0, "ask": 1.0, "ask_size": 102.0, "iv": 0.2721, "open_interest": 95.0, "volume": 1.0, "delta": 0.3464, "gamma": 0.1065, "vega": 0.0463, "theta": -0.0162, "rho": 0.014, "theo": 0.7582, "change": 0.075, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T10:12:38", "percent_change": 12.0, "prev_day_close": 0.774999976158142}, {"option": "CPER261218P00040000", "bid": 2.1, "bid_size": 44.0, "ask": 2.75, "ask_size": 627.0, "iv": 0.3001, "open_interest": 172.0, "volume": 0.0, "delta": -0.6528, "gamma": 0.1076, "vega": 0.0462, "theta": -0.0162, "rho": -0.0239, "theo": 2.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.87, "last_trade_time": "2026-10-30T14:58:04", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "CPER261218C00041000", "bid": 0.25, "bid_size": 554.0, "ask": 0.95, "ask_size": 588.0, "iv": 0.3003, "open_interest": 15.0, "volume": 4.0, "delta": 0.2601, "gamma": 0.0905, "vega": 0.0409, "theta": -0.0147, "rho": 0.0106, "theo": 0.5304, "change": 0.125, "open": 0.52, "high": 0.52, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:43:02", "percent_change": 33.3333, "prev_day_close": 0.500000014901161}, {"option": "CPER261218P00041000", "bid": 2.65, "bid_size": 32.0, "ask": 3.7, "ask_size": 229.0, "iv": 0.3081, "open_interest": 10.0, "volume": 0.0, "delta": -0.74, "gamma": 0.0918, "vega": 0.0406, "theta": -0.0147, "rho": -0.0255, "theo": 3.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.61, "last_trade_time": "2026-11-05T13:34:20", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "CPER261218C00042000", "bid": 0.25, "bid_size": 124.0, "ask": 0.45, "ask_size": 33.0, "iv": 0.2871, "open_interest": 107.0, "volume": 2.0, "delta": 0.1946, "gamma": 0.0737, "vega": 0.0348, "theta": -0.013, "rho": 0.0079, "theo": 0.3779, "change": 0.15, "open": 0.34, "high": 0.35, "low": 0.34, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T09:55:47", "percent_change": 75.0, "prev_day_close": 0.325000002980232}, {"option": "CPER261218P00042000", "bid": 3.6, "bid_size": 43.0, "ask": 4.3, "ask_size": 201.0, "iv": 0.304, "open_interest": 39.0, "volume": 0.0, "delta": -0.8066, "gamma": 0.0752, "vega": 0.0344, "theta": -0.0129, "rho": -0.0264, "theo": 3.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-11-02T09:58:48", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "CPER261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1205.0, "iv": 0.3414, "open_interest": 101.0, "volume": 0.0, "delta": 0.1463, "gamma": 0.0588, "vega": 0.0291, "theta": -0.0112, "rho": 0.0059, "theo": 0.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T10:37:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER261218P00043000", "bid": 3.9, "bid_size": 95.0, "ask": 5.6, "ask_size": 101.0, "iv": 0.283, "open_interest": 0.0, "volume": 0.0, "delta": -0.8558, "gamma": 0.0603, "vega": 0.0285, "theta": -0.0111, "rho": -0.0262, "theo": 4.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CPER261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 27.0, "iv": 0.2974, "open_interest": 26.0, "volume": 0.0, "delta": 0.1111, "gamma": 0.0465, "vega": 0.0241, "theta": -0.0096, "rho": 0.0045, "theo": 0.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T14:12:34", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CPER261218P00044000", "bid": 5.2, "bid_size": 61.0, "ask": 6.7, "ask_size": 101.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": -0.8918, "gamma": 0.0481, "vega": 0.0232, "theta": -0.0094, "rho": -0.0252, "theo": 5.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "CPER261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1134.0, "iv": 0.4268, "open_interest": 0.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.0367, "vega": 0.0199, "theta": -0.0082, "rho": 0.0035, "theo": 0.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER261218P00045000", "bid": 6.2, "bid_size": 61.0, "ask": 7.7, "ask_size": 101.0, "iv": 0.4406, "open_interest": 0.0, "volume": 0.0, "delta": -0.9185, "gamma": 0.0384, "vega": 0.0188, "theta": -0.008, "rho": -0.0236, "theo": 6.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "CPER261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 961.0, "iv": 0.4662, "open_interest": 3.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0291, "vega": 0.0165, "theta": -0.007, "rho": 0.0027, "theo": 0.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-29T15:39:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER261218P00046000", "bid": 6.4, "bid_size": 61.0, "ask": 9.2, "ask_size": 101.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0309, "vega": 0.0152, "theta": -0.0067, "rho": -0.022, "theo": 7.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "CPER261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 952.0, "iv": 0.5038, "open_interest": 3.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0232, "vega": 0.0137, "theta": -0.006, "rho": 0.0021, "theo": 0.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T15:39:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER261218P00047000", "bid": 7.4, "bid_size": 61.0, "ask": 10.2, "ask_size": 101.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": -0.9533, "gamma": 0.0252, "vega": 0.0122, "theta": -0.0057, "rho": -0.0201, "theo": 8.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "CPER261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 974.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0186, "vega": 0.0114, "theta": -0.0052, "rho": 0.0017, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER261218P00048000", "bid": 8.4, "bid_size": 44.0, "ask": 11.2, "ask_size": 81.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0207, "vega": 0.0095, "theta": -0.0048, "rho": -0.0176, "theo": 9.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "CPER261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1157.0, "iv": 0.5745, "open_interest": 0.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0151, "vega": 0.0096, "theta": -0.0045, "rho": 0.0013, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER261218P00049000", "bid": 9.9, "bid_size": 44.0, "ask": 11.8, "ask_size": 81.0, "iv": 0.552, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0172, "vega": 0.0075, "theta": -0.0041, "rho": -0.0147, "theo": 10.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "CPER261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1011.0, "iv": 0.6078, "open_interest": 0.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0123, "vega": 0.008, "theta": -0.0038, "rho": 0.0011, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER261218P00050000", "bid": 10.7, "bid_size": 44.0, "ask": 13.1, "ask_size": 81.0, "iv": 0.6081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0147, "vega": 0.0056, "theta": -0.0034, "rho": -0.0128, "theo": 11.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "CPER270115C00019000", "bid": 17.9, "bid_size": 86.0, "ask": 20.7, "ask_size": 266.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.001, "vega": 0.0017, "theta": 0.0, "rho": 0.0358, "theo": 19.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-10-30T10:28:53", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "CPER270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1377.0, "iv": 1.1137, "open_interest": 16.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.001, "vega": 0.0017, "theta": -0.0008, "rho": -0.0002, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-06-05T14:09:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270115C00020000", "bid": 16.8, "bid_size": 68.0, "ask": 20.0, "ask_size": 248.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0012, "vega": 0.002, "theta": 0.0, "rho": 0.0377, "theo": 18.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.85, "last_trade_time": "2026-10-22T09:47:49", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "CPER270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 994.0, "iv": 0.6599, "open_interest": 995.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0012, "vega": 0.002, "theta": -0.0009, "rho": -0.0003, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:43:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CPER270115C00021000", "bid": 16.0, "bid_size": 61.0, "ask": 19.0, "ask_size": 241.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0015, "vega": 0.0025, "theta": 0.0, "rho": 0.0395, "theo": 17.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-05-08T15:48:58", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "CPER270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 971.0, "iv": 0.9785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0015, "vega": 0.0025, "theta": -0.001, "rho": -0.0004, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270115C00022000", "bid": 15.1, "bid_size": 149.0, "ask": 18.0, "ask_size": 342.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0019, "vega": 0.003, "theta": 0.0, "rho": 0.0413, "theo": 16.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-10-13T11:29:54", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "CPER270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1113.0, "iv": 0.9155, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.002, "vega": 0.003, "theta": -0.0012, "rho": -0.0005, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270115C00023000", "bid": 14.1, "bid_size": 247.0, "ask": 17.0, "ask_size": 636.0, "iv": 0.0, "open_interest": 610.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0025, "vega": 0.0036, "theta": 0.0, "rho": 0.0431, "theo": 15.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-05-11T12:28:32", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "CPER270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 965.0, "iv": 0.8551, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0025, "vega": 0.0036, "theta": -0.0013, "rho": -0.0006, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270115C00024000", "bid": 12.9, "bid_size": 206.0, "ask": 15.5, "ask_size": 401.0, "iv": 0.0, "open_interest": 224.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0032, "vega": 0.0044, "theta": 0.0, "rho": 0.0448, "theo": 14.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-10-06T13:39:01", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "CPER270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 29.0, "iv": 0.5419, "open_interest": 32.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0032, "vega": 0.0044, "theta": -0.0016, "rho": -0.0007, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CPER270115C00025000", "bid": 12.0, "bid_size": 185.0, "ask": 14.6, "ask_size": 573.0, "iv": 0.0, "open_interest": 349.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0041, "vega": 0.0054, "theta": -0.0002, "rho": 0.0465, "theo": 13.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-09-02T10:24:09", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "CPER270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1405.0, "iv": 0.7412, "open_interest": 27.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0041, "vega": 0.0054, "theta": -0.0018, "rho": -0.0009, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T13:19:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270115C00026000", "bid": 11.0, "bid_size": 144.0, "ask": 13.8, "ask_size": 329.0, "iv": 0.0, "open_interest": 72.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0053, "vega": 0.0066, "theta": -0.0007, "rho": 0.0482, "theo": 12.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-04T09:32:02", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "CPER270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1435.0, "iv": 0.6871, "open_interest": 185.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0053, "vega": 0.0067, "theta": -0.0021, "rho": -0.0012, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-02T09:32:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270115C00027000", "bid": 10.2, "bid_size": 107.0, "ask": 12.4, "ask_size": 331.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0069, "vega": 0.0082, "theta": -0.0012, "rho": 0.0497, "theo": 11.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.27, "last_trade_time": "2026-11-05T11:55:22", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "CPER270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1593.0, "iv": 0.5462, "open_interest": 319.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0069, "vega": 0.0082, "theta": -0.0025, "rho": -0.0015, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-31T13:02:19", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CPER270115C00028000", "bid": 9.7, "bid_size": 157.0, "ask": 11.2, "ask_size": 204.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.009, "vega": 0.0101, "theta": -0.0017, "rho": 0.0512, "theo": 10.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-09-22T12:12:59", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "CPER270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 145.0, "iv": 0.4342, "open_interest": 184.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.009, "vega": 0.0102, "theta": -0.0029, "rho": -0.0019, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:38:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CPER270115C00029000", "bid": 8.7, "bid_size": 296.0, "ask": 10.2, "ask_size": 322.0, "iv": 0.0, "open_interest": 127.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0118, "vega": 0.0126, "theta": -0.0023, "rho": 0.0525, "theo": 9.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-07-23T10:29:16", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "CPER270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1553.0, "iv": 0.5342, "open_interest": 11.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0119, "vega": 0.0126, "theta": -0.0035, "rho": -0.0024, "theo": 0.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T13:17:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270115C00030000", "bid": 8.5, "bid_size": 206.0, "ask": 9.1, "ask_size": 171.0, "iv": 0.3991, "open_interest": 922.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0155, "vega": 0.0157, "theta": -0.0031, "rho": 0.0536, "theo": 8.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-06T14:58:12", "percent_change": 0.0, "prev_day_close": 8.64999961853027}, {"option": "CPER270115P00030000", "bid": 0.05, "bid_size": 11.0, "ask": 0.2, "ask_size": 57.0, "iv": 0.3717, "open_interest": 204.0, "volume": 2.0, "delta": -0.0444, "gamma": 0.0156, "vega": 0.0158, "theta": -0.0041, "rho": -0.0032, "theo": 0.1127, "change": -0.05, "open": 0.19, "high": 0.19, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:28:12", "percent_change": -33.3333, "prev_day_close": 0.125000001862645}, {"option": "CPER270115C00031000", "bid": 7.5, "bid_size": 225.0, "ask": 8.2, "ask_size": 315.0, "iv": 0.3766, "open_interest": 656.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0204, "vega": 0.0195, "theta": -0.004, "rho": 0.0544, "theo": 7.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-10-30T12:28:11", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "CPER270115P00031000", "bid": 0.05, "bid_size": 212.0, "ask": 0.25, "ask_size": 538.0, "iv": 0.3458, "open_interest": 57.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0206, "vega": 0.0197, "theta": -0.0049, "rho": -0.0042, "theo": 0.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T14:06:10", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "CPER270115C00032000", "bid": 6.6, "bid_size": 196.0, "ask": 7.1, "ask_size": 62.0, "iv": 0.3307, "open_interest": 155.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0268, "vega": 0.0243, "theta": -0.005, "rho": 0.0548, "theo": 6.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-30T15:50:00", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CPER270115P00032000", "bid": 0.1, "bid_size": 215.0, "ask": 0.3, "ask_size": 342.0, "iv": 0.3281, "open_interest": 582.0, "volume": 0.0, "delta": -0.0783, "gamma": 0.0271, "vega": 0.0245, "theta": -0.0058, "rho": -0.0056, "theo": 0.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T14:05:52", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "CPER270115C00033000", "bid": 5.8, "bid_size": 160.0, "ask": 6.1, "ask_size": 25.0, "iv": 0.3209, "open_interest": 2743.0, "volume": 6.0, "delta": 0.8944, "gamma": 0.0351, "vega": 0.0302, "theta": -0.0062, "rho": 0.0546, "theo": 5.9191, "change": 0.35, "open": 5.32, "high": 5.7, "low": 5.32, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T15:56:32", "percent_change": 6.54206, "prev_day_close": 5.89999985694885}, {"option": "CPER270115P00033000", "bid": 0.2, "bid_size": 59.0, "ask": 0.5, "ask_size": 31.0, "iv": 0.3369, "open_interest": 844.0, "volume": 6.0, "delta": -0.1051, "gamma": 0.0356, "vega": 0.0303, "theta": -0.0069, "rho": -0.0074, "theo": 0.2672, "change": -0.1, "open": 0.28, "high": 0.28, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:59:47", "percent_change": -28.5714, "prev_day_close": 0.225000001490116}, {"option": "CPER270115C00034000", "bid": 4.2, "bid_size": 427.0, "ask": 5.6, "ask_size": 474.0, "iv": 0.2585, "open_interest": 196.0, "volume": 0.0, "delta": 0.8586, "gamma": 0.0454, "vega": 0.037, "theta": -0.0075, "rho": 0.0537, "theo": 5.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-27T11:52:48", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "CPER270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 707.0, "iv": 0.298, "open_interest": 63.0, "volume": 0.0, "delta": -0.1415, "gamma": 0.0461, "vega": 0.0373, "theta": -0.0081, "rho": -0.0098, "theo": 0.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-05T11:24:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270115C00035000", "bid": 4.0, "bid_size": 206.0, "ask": 4.5, "ask_size": 264.0, "iv": 0.2995, "open_interest": 986.0, "volume": 0.0, "delta": 0.8106, "gamma": 0.0575, "vega": 0.0447, "theta": -0.0089, "rho": 0.0518, "theo": 4.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T09:41:37", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "CPER270115P00035000", "bid": 0.4, "bid_size": 53.0, "ask": 0.8, "ask_size": 715.0, "iv": 0.3028, "open_interest": 311.0, "volume": 3.0, "delta": -0.1903, "gamma": 0.0584, "vega": 0.045, "theta": -0.0094, "rho": -0.0131, "theo": 0.5114, "change": -0.125, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T10:28:48", "percent_change": -18.5185, "prev_day_close": 0.525000005960464}, {"option": "CPER270115C00036000", "bid": 3.2, "bid_size": 224.0, "ask": 3.6, "ask_size": 120.0, "iv": 0.2754, "open_interest": 1567.0, "volume": 10.0, "delta": 0.7486, "gamma": 0.0702, "vega": 0.0525, "theta": -0.0103, "rho": 0.0487, "theo": 3.3898, "change": 0.48, "open": 3.38, "high": 3.38, "low": 3.38, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-11-09T13:34:37", "percent_change": 16.5517, "prev_day_close": 3.39999997615814}, {"option": "CPER270115P00036000", "bid": 0.7, "bid_size": 3.0, "ask": 0.8, "ask_size": 89.0, "iv": 0.2794, "open_interest": 1345.0, "volume": 5.0, "delta": -0.2536, "gamma": 0.0716, "vega": 0.053, "theta": -0.0108, "rho": -0.0171, "theo": 0.7181, "change": -0.13, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T09:30:01", "percent_change": -13.6842, "prev_day_close": 0.724999994039536}, {"option": "CPER270115C00037000", "bid": 2.5, "bid_size": 225.0, "ask": 2.95, "ask_size": 233.0, "iv": 0.2733, "open_interest": 740.0, "volume": 10.0, "delta": 0.6725, "gamma": 0.0817, "vega": 0.0594, "theta": -0.0115, "rho": 0.0444, "theo": 2.6844, "change": 0.3, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T10:17:36", "percent_change": 13.0435, "prev_day_close": 2.67499995231628}, {"option": "CPER270115P00037000", "bid": 0.55, "bid_size": 723.0, "ask": 1.35, "ask_size": 555.0, "iv": 0.2565, "open_interest": 165.0, "volume": 1.0, "delta": -0.3315, "gamma": 0.0836, "vega": 0.0597, "theta": -0.012, "rho": -0.0217, "theo": 1.0091, "change": -0.15, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -11.1111, "prev_day_close": 0.949999988079071}, {"option": "CPER270115C00038000", "bid": 1.95, "bid_size": 128.0, "ask": 2.35, "ask_size": 246.0, "iv": 0.2738, "open_interest": 695.0, "volume": 3.0, "delta": 0.5858, "gamma": 0.0894, "vega": 0.0641, "theta": -0.0124, "rho": 0.0392, "theo": 2.0803, "change": 0.3, "open": 2.0, "high": 2.05, "low": 2.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T14:36:27", "percent_change": 17.1429, "prev_day_close": 2.10000002384186}, {"option": "CPER270115P00038000", "bid": 1.25, "bid_size": 40.0, "ask": 1.75, "ask_size": 511.0, "iv": 0.278, "open_interest": 738.0, "volume": 25.0, "delta": -0.4206, "gamma": 0.092, "vega": 0.0642, "theta": -0.0128, "rho": -0.0267, "theo": 1.4034, "change": -0.325, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T10:11:09", "percent_change": -17.8082, "prev_day_close": 1.42499995231628}, {"option": "CPER270115C00039000", "bid": 1.5, "bid_size": 80.0, "ask": 1.75, "ask_size": 34.0, "iv": 0.2686, "open_interest": 753.0, "volume": 14.0, "delta": 0.4953, "gamma": 0.0916, "vega": 0.0656, "theta": -0.0127, "rho": 0.0334, "theo": 1.5875, "change": 0.155, "open": 1.45, "high": 1.53, "low": 1.45, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-09T13:40:11", "percent_change": 11.2727, "prev_day_close": 1.60000002384186}, {"option": "CPER270115P00039000", "bid": 1.65, "bid_size": 52.0, "ask": 2.35, "ask_size": 647.0, "iv": 0.2764, "open_interest": 1028.0, "volume": 1.0, "delta": -0.514, "gamma": 0.0949, "vega": 0.0653, "theta": -0.0131, "rho": -0.0312, "theo": 1.9116, "change": -0.37, "open": 2.03, "high": 2.03, "low": 2.03, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-09T12:45:37", "percent_change": -15.4167, "prev_day_close": 1.99999994039536}, {"option": "CPER270115C00040000", "bid": 1.1, "bid_size": 49.0, "ask": 1.4, "ask_size": 271.0, "iv": 0.2731, "open_interest": 3873.0, "volume": 15.0, "delta": 0.4086, "gamma": 0.0883, "vega": 0.064, "theta": -0.0126, "rho": 0.0278, "theo": 1.2026, "change": 0.2, "open": 1.14, "high": 1.2, "low": 1.14, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 20.0, "prev_day_close": 1.22500002384186}, {"option": "CPER270115P00040000", "bid": 2.35, "bid_size": 20.0, "ask": 3.0, "ask_size": 604.0, "iv": 0.2885, "open_interest": 458.0, "volume": 0.0, "delta": -0.604, "gamma": 0.0922, "vega": 0.0629, "theta": -0.013, "rho": -0.0348, "theo": 2.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-05T15:53:56", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CPER270115C00041000", "bid": 0.7, "bid_size": 300.0, "ask": 1.2, "ask_size": 433.0, "iv": 0.2774, "open_interest": 301.0, "volume": 0.0, "delta": 0.3316, "gamma": 0.0809, "vega": 0.0599, "theta": -0.012, "rho": 0.0226, "theo": 0.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-05T15:02:40", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "CPER270115P00041000", "bid": 2.9, "bid_size": 112.0, "ask": 3.8, "ask_size": 618.0, "iv": 0.2887, "open_interest": 602.0, "volume": 11.0, "delta": -0.6845, "gamma": 0.0854, "vega": 0.0581, "theta": -0.0124, "rho": -0.0367, "theo": 3.2464, "change": -0.6, "open": 3.4, "high": 3.4, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -15.7895, "prev_day_close": 3.39999997615814}, {"option": "CPER270115C00042000", "bid": 0.3, "bid_size": 625.0, "ask": 1.1, "ask_size": 713.0, "iv": 0.2788, "open_interest": 384.0, "volume": 0.0, "delta": 0.2667, "gamma": 0.0714, "vega": 0.0544, "theta": -0.0111, "rho": 0.0182, "theo": 0.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T12:53:38", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CPER270115P00042000", "bid": 3.8, "bid_size": 47.0, "ask": 4.4, "ask_size": 247.0, "iv": 0.2896, "open_interest": 58.0, "volume": 1.0, "delta": -0.7529, "gamma": 0.0764, "vega": 0.0516, "theta": -0.0115, "rho": -0.0371, "theo": 4.0389, "change": -0.46, "open": 4.24, "high": 4.24, "low": 4.24, "tick": "up", "last_trade_price": 4.24, "last_trade_time": "2026-11-09T09:33:44", "percent_change": -9.78724, "prev_day_close": 4.10000002384186}, {"option": "CPER270115C00043000", "bid": 0.25, "bid_size": 456.0, "ask": 0.95, "ask_size": 667.0, "iv": 0.2993, "open_interest": 225.0, "volume": 0.0, "delta": 0.2139, "gamma": 0.0616, "vega": 0.0483, "theta": -0.0101, "rho": 0.0146, "theo": 0.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T13:04:33", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CPER270115P00043000", "bid": 4.3, "bid_size": 233.0, "ask": 5.5, "ask_size": 194.0, "iv": 0.2881, "open_interest": 4.0, "volume": 0.0, "delta": -0.8091, "gamma": 0.0669, "vega": 0.0444, "theta": -0.0105, "rho": -0.0365, "theo": 4.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-10-28T14:01:48", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "CPER270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 15.0, "iv": 0.251, "open_interest": 200.0, "volume": 1.0, "delta": 0.1718, "gamma": 0.0522, "vega": 0.0424, "theta": -0.0091, "rho": 0.0118, "theo": 0.4156, "change": 0.075, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T12:47:51", "percent_change": 20.0, "prev_day_close": 0.25}, {"option": "CPER270115P00044000", "bid": 5.3, "bid_size": 188.0, "ask": 6.8, "ask_size": 213.0, "iv": 0.3584, "open_interest": 4.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.0577, "vega": 0.0369, "theta": -0.0094, "rho": -0.0341, "theo": 5.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.31, "last_trade_time": "2026-09-14T10:44:43", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "CPER270115C00045000", "bid": 0.25, "bid_size": 68.0, "ask": 1.4, "ask_size": 25.0, "iv": 0.2958, "open_interest": 2954.0, "volume": 1.0, "delta": 0.1385, "gamma": 0.0439, "vega": 0.0368, "theta": -0.0081, "rho": 0.0095, "theo": 0.3268, "change": 0.0, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:38:47", "percent_change": -1.49012e-06, "prev_day_close": 0.299999997019768}, {"option": "CPER270115P00045000", "bid": 6.3, "bid_size": 76.0, "ask": 7.6, "ask_size": 272.0, "iv": 0.3709, "open_interest": 106.0, "volume": 0.0, "delta": -0.8907, "gamma": 0.0499, "vega": 0.0303, "theta": -0.0085, "rho": -0.0301, "theo": 6.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-02T09:38:04", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "CPER270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1380.0, "iv": 0.3467, "open_interest": 62.0, "volume": 0.0, "delta": 0.1122, "gamma": 0.0368, "vega": 0.0319, "theta": -0.0072, "rho": 0.0077, "theo": 0.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T14:06:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270115P00046000", "bid": 7.2, "bid_size": 60.0, "ask": 8.7, "ask_size": 100.0, "iv": 0.404, "open_interest": 1.0, "volume": 0.0, "delta": -0.9197, "gamma": 0.0427, "vega": 0.024, "theta": -0.0076, "rho": -0.0265, "theo": 7.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.13, "last_trade_time": "2026-09-14T11:05:34", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "CPER270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 583.0, "iv": 0.3185, "open_interest": 119.0, "volume": 1.0, "delta": 0.0915, "gamma": 0.0308, "vega": 0.0276, "theta": -0.0064, "rho": 0.0062, "theo": 0.2086, "change": -0.175, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:57:39", "percent_change": -46.6667, "prev_day_close": 0.375}, {"option": "CPER270115P00047000", "bid": 8.1, "bid_size": 61.0, "ask": 9.6, "ask_size": 101.0, "iv": 0.4081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.0373, "vega": 0.0183, "theta": -0.0068, "rho": -0.0231, "theo": 8.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "CPER270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1367.0, "iv": 0.3957, "open_interest": 19.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.0258, "vega": 0.0238, "theta": -0.0056, "rho": 0.0051, "theo": 0.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T13:12:31", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "CPER270115P00048000", "bid": 8.9, "bid_size": 62.0, "ask": 10.8, "ask_size": 101.0, "iv": 0.4374, "open_interest": 0.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.031, "vega": 0.0128, "theta": -0.0059, "rho": -0.0153, "theo": 9.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "CPER270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1370.0, "iv": 0.4298, "open_interest": 16.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0217, "vega": 0.0206, "theta": -0.005, "rho": 0.0042, "theo": 0.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T13:58:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270115P00049000", "bid": 9.2, "bid_size": 44.0, "ask": 12.2, "ask_size": 81.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0282, "vega": 0.009, "theta": -0.0054, "rho": -0.0135, "theo": 10.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "CPER270115C00050000", "bid": 0.05, "bid_size": 72.0, "ask": 0.15, "ask_size": 23.0, "iv": 0.3402, "open_interest": 10645.0, "volume": 1.0, "delta": 0.0516, "gamma": 0.0183, "vega": 0.0178, "theta": -0.0044, "rho": 0.0035, "theo": 0.1141, "change": 0.01, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:24:10", "percent_change": 10.0, "prev_day_close": 0.100000003352761}, {"option": "CPER270115P00050000", "bid": 10.6, "bid_size": 44.0, "ask": 13.0, "ask_size": 89.0, "iv": 0.4764, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0227, "vega": 0.0051, "theta": -0.0037, "rho": 0.0, "theo": 11.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.26, "last_trade_time": "2026-10-14T15:20:44", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "CPER270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 29.0, "iv": 0.3922, "open_interest": 4803.0, "volume": 12.0, "delta": 0.0222, "gamma": 0.0082, "vega": 0.009, "theta": -0.0024, "rho": 0.0015, "theo": 0.0481, "change": 0.005, "open": 0.12, "high": 0.12, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T10:32:46", "percent_change": 6.66666, "prev_day_close": 0.0500000007450581}, {"option": "CPER270115P00055000", "bid": 16.1, "bid_size": 44.0, "ask": 18.0, "ask_size": 81.0, "iv": 0.6809, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 16.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "CPER270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 174.0, "iv": 0.4713, "open_interest": 8181.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.004, "vega": 0.0048, "theta": -0.0014, "rho": 0.0007, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T15:37:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CPER270115P00060000", "bid": 20.5, "bid_size": 44.0, "ask": 23.3, "ask_size": 81.0, "iv": 0.744, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 21.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "CPER270416C00029000", "bid": 9.4, "bid_size": 42.0, "ask": 11.2, "ask_size": 60.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0155, "vega": 0.0322, "theta": -0.0017, "rho": 0.1121, "theo": 10.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "CPER270416P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 293.0, "iv": 0.3802, "open_interest": 2.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0157, "vega": 0.0325, "theta": -0.0031, "rho": -0.0108, "theo": 0.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-01T13:13:24", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CPER270416C00030000", "bid": 8.3, "bid_size": 45.0, "ask": 10.2, "ask_size": 55.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0192, "vega": 0.0384, "theta": -0.0023, "rho": 0.1133, "theo": 9.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "CPER270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 519.0, "iv": 0.3241, "open_interest": 3.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0195, "vega": 0.0389, "theta": -0.0036, "rho": -0.0136, "theo": 0.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-04T13:12:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270416C00031000", "bid": 7.4, "bid_size": 46.0, "ask": 9.1, "ask_size": 41.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0235, "vega": 0.0456, "theta": -0.003, "rho": 0.1136, "theo": 8.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "CPER270416P00031000", "bid": 0.05, "bid_size": 414.0, "ask": 0.65, "ask_size": 463.0, "iv": 0.2874, "open_interest": 28.0, "volume": 14.0, "delta": -0.1034, "gamma": 0.024, "vega": 0.0461, "theta": -0.0042, "rho": -0.017, "theo": 0.3963, "change": -0.045, "open": 0.4, "high": 0.45, "low": 0.36, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T10:38:55", "percent_change": -10.5882, "prev_day_close": 0.349999994039536}, {"option": "CPER270416C00032000", "bid": 6.8, "bid_size": 47.0, "ask": 7.9, "ask_size": 56.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.0284, "vega": 0.0535, "theta": -0.0037, "rho": 0.113, "theo": 7.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "CPER270416P00032000", "bid": 0.25, "bid_size": 230.0, "ask": 0.8, "ask_size": 508.0, "iv": 0.292, "open_interest": 22.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.0291, "vega": 0.054, "theta": -0.0048, "rho": -0.0213, "theo": 0.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-30T13:22:44", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "CPER270416C00033000", "bid": 5.9, "bid_size": 115.0, "ask": 7.0, "ask_size": 27.0, "iv": 0.2625, "open_interest": 0.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0338, "vega": 0.062, "theta": -0.0045, "rho": 0.1113, "theo": 6.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "CPER270416P00033000", "bid": 0.3, "bid_size": 338.0, "ask": 1.05, "ask_size": 571.0, "iv": 0.2847, "open_interest": 46.0, "volume": 0.0, "delta": -0.1632, "gamma": 0.0347, "vega": 0.0627, "theta": -0.0055, "rho": -0.0265, "theo": 0.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-11-05T12:47:37", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "CPER270416C00034000", "bid": 5.3, "bid_size": 226.0, "ask": 6.4, "ask_size": 161.0, "iv": 0.2872, "open_interest": 200.0, "volume": 0.0, "delta": 0.7977, "gamma": 0.0395, "vega": 0.0707, "theta": -0.0053, "rho": 0.1084, "theo": 5.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.23, "last_trade_time": "2026-09-21T13:04:55", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "CPER270416P00034000", "bid": 0.5, "bid_size": 342.0, "ask": 1.05, "ask_size": 151.0, "iv": 0.2655, "open_interest": 75.0, "volume": 10.0, "delta": -0.2025, "gamma": 0.0407, "vega": 0.0716, "theta": -0.0062, "rho": -0.0324, "theo": 0.8558, "change": 0.03, "open": 0.88, "high": 0.88, "low": 0.88, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T11:04:24", "percent_change": 3.52941, "prev_day_close": 0.874999970197678}, {"option": "CPER270416C00035000", "bid": 4.4, "bid_size": 120.0, "ask": 5.8, "ask_size": 55.0, "iv": 0.2806, "open_interest": 1.0, "volume": 0.0, "delta": 0.7535, "gamma": 0.045, "vega": 0.0792, "theta": -0.0061, "rho": 0.1042, "theo": 5.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.94, "last_trade_time": "2026-09-16T11:00:25", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CPER270416P00035000", "bid": 0.55, "bid_size": 359.0, "ask": 1.5, "ask_size": 382.0, "iv": 0.2631, "open_interest": 11.0, "volume": 0.0, "delta": -0.2483, "gamma": 0.0466, "vega": 0.0801, "theta": -0.0069, "rho": -0.0392, "theo": 1.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T14:40:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CPER270416C00036000", "bid": 3.7, "bid_size": 328.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.2633, "open_interest": 4.0, "volume": 0.0, "delta": 0.7038, "gamma": 0.05, "vega": 0.0868, "theta": -0.0068, "rho": 0.0988, "theo": 4.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.66, "last_trade_time": "2026-10-05T09:30:09", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "CPER270416P00036000", "bid": 1.05, "bid_size": 173.0, "ask": 1.8, "ask_size": 404.0, "iv": 0.2718, "open_interest": 36.0, "volume": 0.0, "delta": -0.3, "gamma": 0.052, "vega": 0.0877, "theta": -0.0075, "rho": -0.0464, "theo": 1.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-11-04T10:05:05", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CPER270416C00037000", "bid": 3.1, "bid_size": 343.0, "ask": 4.5, "ask_size": 272.0, "iv": 0.2747, "open_interest": 11.0, "volume": 0.0, "delta": 0.6498, "gamma": 0.0541, "vega": 0.0931, "theta": -0.0074, "rho": 0.0924, "theo": 3.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.53, "last_trade_time": "2026-10-21T10:59:18", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "CPER270416P00037000", "bid": 1.25, "bid_size": 314.0, "ask": 2.05, "ask_size": 332.0, "iv": 0.2541, "open_interest": 23.0, "volume": 7.0, "delta": -0.3564, "gamma": 0.0565, "vega": 0.0937, "theta": -0.008, "rho": -0.054, "theo": 1.7776, "change": -0.2, "open": 1.85, "high": 1.85, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T14:36:48", "percent_change": -10.0, "prev_day_close": 1.60000002384186}, {"option": "CPER270416C00038000", "bid": 2.7, "bid_size": 284.0, "ask": 3.8, "ask_size": 268.0, "iv": 0.2738, "open_interest": 19.0, "volume": 2.0, "delta": 0.5931, "gamma": 0.0569, "vega": 0.0976, "theta": -0.0078, "rho": 0.0853, "theo": 3.1848, "change": 0.51, "open": 3.06, "high": 3.21, "low": 3.06, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-11-09T09:51:19", "percent_change": 18.8889, "prev_day_close": 3.15000009536743}, {"option": "CPER270416P00038000", "bid": 0.9, "bid_size": 2.0, "ask": 2.55, "ask_size": 254.0, "iv": 0.26, "open_interest": 39.0, "volume": 2.0, "delta": -0.4158, "gamma": 0.0598, "vega": 0.0978, "theta": -0.0084, "rho": -0.0614, "theo": 2.2193, "change": -0.26, "open": 2.4, "high": 2.4, "low": 2.14, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-09T10:45:21", "percent_change": -10.8333, "prev_day_close": 2.17499995231628}, {"option": "CPER270416C00039000", "bid": 2.3, "bid_size": 318.0, "ask": 3.1, "ask_size": 241.0, "iv": 0.2673, "open_interest": 25.0, "volume": 0.0, "delta": 0.5357, "gamma": 0.0582, "vega": 0.1, "theta": -0.0081, "rho": 0.0778, "theo": 2.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T10:46:21", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "CPER270416P00039000", "bid": 2.1, "bid_size": 187.0, "ask": 2.9, "ask_size": 117.0, "iv": 0.2441, "open_interest": 24.0, "volume": 10.0, "delta": -0.4765, "gamma": 0.0618, "vega": 0.0996, "theta": -0.0086, "rho": -0.0682, "theo": 2.732, "change": -0.45, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T11:04:24", "percent_change": -14.2857, "prev_day_close": 2.70000004768372}, {"option": "CPER270416C00040000", "bid": 2.1, "bid_size": 178.0, "ask": 2.55, "ask_size": 217.0, "iv": 0.2728, "open_interest": 94.0, "volume": 2.0, "delta": 0.4794, "gamma": 0.0582, "vega": 0.1003, "theta": -0.0082, "rho": 0.0702, "theo": 2.2842, "change": 0.245, "open": 2.1, "high": 2.27, "low": 2.1, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-11-09T09:51:19", "percent_change": 12.0988, "prev_day_close": 2.30000007152557}, {"option": "CPER270416P00040000", "bid": 2.8, "bid_size": 117.0, "ask": 3.7, "ask_size": 156.0, "iv": 0.2621, "open_interest": 50.0, "volume": 3.0, "delta": -0.5364, "gamma": 0.0623, "vega": 0.0991, "theta": -0.0087, "rho": -0.0736, "theo": 3.3135, "change": -0.45, "open": 3.4, "high": 3.45, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T10:45:21", "percent_change": -12.3288, "prev_day_close": 3.25}, {"option": "CPER270416C00041000", "bid": 1.8, "bid_size": 69.0, "ask": 2.2, "ask_size": 234.0, "iv": 0.278, "open_interest": 8.0, "volume": 10.0, "delta": 0.4258, "gamma": 0.0568, "vega": 0.0988, "theta": -0.0082, "rho": 0.0627, "theo": 1.9279, "change": 0.235, "open": 1.9, "high": 1.96, "low": 1.9, "tick": "no_change", "last_trade_price": 1.96, "last_trade_time": "2026-11-09T15:01:16", "percent_change": 13.6232, "prev_day_close": 1.92499995231628}, {"option": "CPER270416P00041000", "bid": 3.2, "bid_size": 115.0, "ask": 4.6, "ask_size": 201.0, "iv": 0.2648, "open_interest": 15.0, "volume": 0.0, "delta": -0.5943, "gamma": 0.0618, "vega": 0.0964, "theta": -0.0086, "rho": -0.0776, "theo": 3.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-10-15T13:08:40", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "CPER270416C00042000", "bid": 1.2, "bid_size": 369.0, "ask": 1.95, "ask_size": 384.0, "iv": 0.268, "open_interest": 64.0, "volume": 0.0, "delta": 0.3759, "gamma": 0.0545, "vega": 0.0958, "theta": -0.008, "rho": 0.0556, "theo": 1.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-03T15:25:14", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "CPER270416P00042000", "bid": 3.9, "bid_size": 104.0, "ask": 5.3, "ask_size": 120.0, "iv": 0.2666, "open_interest": 25.0, "volume": 0.0, "delta": -0.6486, "gamma": 0.06, "vega": 0.0921, "theta": -0.0084, "rho": -0.0801, "theo": 4.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-22T10:34:44", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "CPER270416C00043000", "bid": 0.35, "bid_size": 843.0, "ask": 2.1, "ask_size": 288.0, "iv": 0.2601, "open_interest": 106.0, "volume": 0.0, "delta": 0.3304, "gamma": 0.0515, "vega": 0.0916, "theta": -0.0078, "rho": 0.0491, "theo": 1.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T09:30:06", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "CPER270416P00043000", "bid": 4.5, "bid_size": 56.0, "ask": 6.1, "ask_size": 47.0, "iv": 0.2625, "open_interest": 0.0, "volume": 0.0, "delta": -0.6988, "gamma": 0.0576, "vega": 0.0862, "theta": -0.0081, "rho": -0.0816, "theo": 5.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CPER270416C00044000", "bid": 0.55, "bid_size": 315.0, "ask": 1.7, "ask_size": 201.0, "iv": 0.2757, "open_interest": 116.0, "volume": 0.0, "delta": 0.2894, "gamma": 0.048, "vega": 0.0866, "theta": -0.0075, "rho": 0.0431, "theo": 1.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T13:18:47", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CPER270416P00044000", "bid": 5.2, "bid_size": 41.0, "ask": 7.1, "ask_size": 45.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": -0.7445, "gamma": 0.0546, "vega": 0.079, "theta": -0.0078, "rho": -0.0802, "theo": 6.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CPER270416C00045000", "bid": 0.65, "bid_size": 1.0, "ask": 1.35, "ask_size": 163.0, "iv": 0.2857, "open_interest": 21.0, "volume": 0.0, "delta": 0.2531, "gamma": 0.0443, "vega": 0.0812, "theta": -0.0071, "rho": 0.0378, "theo": 0.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T09:58:55", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CPER270416P00045000", "bid": 6.1, "bid_size": 59.0, "ask": 8.0, "ask_size": 45.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": -0.7856, "gamma": 0.0514, "vega": 0.0718, "theta": -0.0074, "rho": -0.0776, "theo": 7.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "CPER270416C00046000", "bid": 0.05, "bid_size": 1059.0, "ask": 1.6, "ask_size": 280.0, "iv": 0.2862, "open_interest": 5.0, "volume": 0.0, "delta": 0.2211, "gamma": 0.0406, "vega": 0.0755, "theta": -0.0067, "rho": 0.0331, "theo": 0.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-30T13:50:41", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "CPER270416P00046000", "bid": 6.9, "bid_size": 41.0, "ask": 8.8, "ask_size": 46.0, "iv": 0.2744, "open_interest": 6.0, "volume": 0.0, "delta": -0.8225, "gamma": 0.0482, "vega": 0.0633, "theta": -0.0069, "rho": -0.0733, "theo": 7.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-22T11:13:45", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "CPER270416C00047000", "bid": 0.15, "bid_size": 190.0, "ask": 1.3, "ask_size": 195.0, "iv": 0.2936, "open_interest": 8.0, "volume": 0.0, "delta": 0.1931, "gamma": 0.0369, "vega": 0.0698, "theta": -0.0062, "rho": 0.0289, "theo": 0.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T14:30:03", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "CPER270416P00047000", "bid": 7.9, "bid_size": 41.0, "ask": 9.8, "ask_size": 60.0, "iv": 0.296, "open_interest": 0.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.0448, "vega": 0.0551, "theta": -0.0065, "rho": -0.0677, "theo": 8.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "CPER270416C00048000", "bid": 0.05, "bid_size": 274.0, "ask": 1.45, "ask_size": 311.0, "iv": 0.3174, "open_interest": 9.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.0334, "vega": 0.0643, "theta": -0.0058, "rho": 0.0253, "theo": 0.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-11-02T14:50:16", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CPER270416P00048000", "bid": 8.8, "bid_size": 41.0, "ask": 10.7, "ask_size": 60.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": -0.8843, "gamma": 0.0413, "vega": 0.0466, "theta": -0.006, "rho": -0.0609, "theo": 9.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "CPER270416C00049000", "bid": 0.25, "bid_size": 391.0, "ask": 0.7, "ask_size": 210.0, "iv": 0.2918, "open_interest": 1.0, "volume": 0.0, "delta": 0.1476, "gamma": 0.0302, "vega": 0.0589, "theta": -0.0054, "rho": 0.0221, "theo": 0.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-24T13:41:59", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CPER270416P00049000", "bid": 9.8, "bid_size": 41.0, "ask": 11.7, "ask_size": 60.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.0389, "vega": 0.0388, "theta": -0.0054, "rho": -0.0516, "theo": 10.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "CPER270416C00050000", "bid": 0.4, "bid_size": 53.0, "ask": 0.6, "ask_size": 203.0, "iv": 0.3138, "open_interest": 137.0, "volume": 12.0, "delta": 0.1292, "gamma": 0.0272, "vega": 0.054, "theta": -0.005, "rho": 0.0194, "theo": 0.448, "change": 0.025, "open": 0.47, "high": 0.57, "low": 0.47, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:41:32", "percent_change": 5.26315, "prev_day_close": 0.425000011920929}, {"option": "CPER270416P00050000", "bid": 11.2, "bid_size": 16.0, "ask": 12.9, "ask_size": 47.0, "iv": 0.3917, "open_interest": 0.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0372, "vega": 0.0308, "theta": -0.0047, "rho": -0.0449, "theo": 11.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "CPER270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 722.0, "iv": 0.347, "open_interest": 484.0, "volume": 0.0, "delta": 0.0681, "gamma": 0.0159, "vega": 0.034, "theta": -0.0033, "rho": 0.0102, "theo": 0.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CPER270416P00055000", "bid": 14.8, "bid_size": 30.0, "ask": 18.7, "ask_size": 44.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0036, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 16.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "CPER270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 486.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0093, "vega": 0.0213, "theta": -0.0022, "rho": 0.0056, "theo": 0.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-07T15:20:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270416P00060000", "bid": 19.8, "bid_size": 30.0, "ask": 23.7, "ask_size": 44.0, "iv": 0.4941, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 21.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "CPER270617C00021000", "bid": 16.6, "bid_size": 45.0, "ask": 19.0, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0038, "vega": 0.0149, "theta": 0.0, "rho": 0.1187, "theo": 17.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-11-06T13:00:46", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "CPER270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 192.0, "iv": 0.4249, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0038, "vega": 0.015, "theta": -0.0014, "rho": -0.005, "theo": 0.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CPER270617C00022000", "bid": 15.7, "bid_size": 41.0, "ask": 18.1, "ask_size": 81.0, "iv": 0.3702, "open_interest": 1.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0046, "vega": 0.0172, "theta": 0.0, "rho": 0.1236, "theo": 16.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.3, "last_trade_time": "2026-11-06T12:59:29", "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "CPER270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 529.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0046, "vega": 0.0174, "theta": -0.0015, "rho": -0.0059, "theo": 0.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270617C00023000", "bid": 15.3, "bid_size": 41.0, "ask": 16.8, "ask_size": 41.0, "iv": 0.4157, "open_interest": 2.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0055, "vega": 0.0198, "theta": 0.0, "rho": 0.1284, "theo": 16.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.36, "last_trade_time": "2026-11-06T12:58:29", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "CPER270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 549.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0056, "vega": 0.02, "theta": -0.0017, "rho": -0.007, "theo": 0.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270617C00024000", "bid": 13.7, "bid_size": 62.0, "ask": 16.1, "ask_size": 62.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0066, "vega": 0.0229, "theta": 0.0, "rho": 0.1329, "theo": 15.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "CPER270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 700.0, "iv": 0.4516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0068, "vega": 0.0231, "theta": -0.0019, "rho": -0.0082, "theo": 0.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270617C00025000", "bid": 12.8, "bid_size": 63.0, "ask": 15.2, "ask_size": 122.0, "iv": 0.307, "open_interest": 1.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.008, "vega": 0.0265, "theta": 0.0, "rho": 0.1371, "theo": 14.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.58, "last_trade_time": "2026-11-03T11:57:15", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "CPER270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 537.0, "iv": 0.4208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0081, "vega": 0.0268, "theta": -0.0021, "rho": -0.0098, "theo": 0.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270617C00026000", "bid": 11.9, "bid_size": 63.0, "ask": 14.3, "ask_size": 123.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0096, "vega": 0.0306, "theta": 0.0, "rho": 0.1409, "theo": 13.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "CPER270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 508.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0098, "vega": 0.0309, "theta": -0.0023, "rho": -0.0117, "theo": 0.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270617C00027000", "bid": 10.9, "bid_size": 66.0, "ask": 13.3, "ask_size": 62.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0116, "vega": 0.0354, "theta": 0.0, "rho": 0.1443, "theo": 12.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "CPER270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 573.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0118, "vega": 0.0359, "theta": -0.0026, "rho": -0.014, "theo": 0.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270617C00028000", "bid": 10.5, "bid_size": 123.0, "ask": 12.2, "ask_size": 62.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0139, "vega": 0.0408, "theta": -0.0006, "rho": 0.1471, "theo": 11.334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "CPER270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 558.0, "iv": 0.3281, "open_interest": 4.0, "volume": 4.0, "delta": -0.0715, "gamma": 0.0142, "vega": 0.0413, "theta": -0.0029, "rho": -0.0168, "theo": 0.3325, "change": -0.175, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:30:06", "percent_change": -36.8421, "prev_day_close": 0.349999994039536}, {"option": "CPER270617C00029000", "bid": 9.6, "bid_size": 130.0, "ask": 11.3, "ask_size": 62.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0166, "vega": 0.047, "theta": -0.0011, "rho": 0.1492, "theo": 10.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "CPER270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 383.0, "iv": 0.3067, "open_interest": 2.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.017, "vega": 0.0477, "theta": -0.0033, "rho": -0.0202, "theo": 0.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T13:19:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270617C00030000", "bid": 8.7, "bid_size": 126.0, "ask": 10.4, "ask_size": 61.0, "iv": 0.3035, "open_interest": 1.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0197, "vega": 0.0539, "theta": -0.0016, "rho": 0.1506, "theo": 9.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.03, "last_trade_time": "2026-11-03T11:57:15", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "CPER270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 282.0, "iv": 0.309, "open_interest": 8.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.0202, "vega": 0.0546, "theta": -0.0036, "rho": -0.0241, "theo": 0.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T13:18:58", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "CPER270617C00031000", "bid": 7.8, "bid_size": 222.0, "ask": 9.3, "ask_size": 60.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.0232, "vega": 0.0616, "theta": -0.0022, "rho": 0.1509, "theo": 8.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "CPER270617P00031000", "bid": 0.2, "bid_size": 270.0, "ask": 0.95, "ask_size": 494.0, "iv": 0.2894, "open_interest": 33.0, "volume": 0.0, "delta": -0.1265, "gamma": 0.024, "vega": 0.0624, "theta": -0.004, "rho": -0.029, "theo": 0.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T14:43:45", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "CPER270617C00032000", "bid": 7.7, "bid_size": 53.0, "ask": 8.3, "ask_size": 35.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": 0.8459, "gamma": 0.0271, "vega": 0.0697, "theta": -0.0028, "rho": 0.1501, "theo": 7.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "CPER270617P00032000", "bid": 0.4, "bid_size": 58.0, "ask": 0.85, "ask_size": 189.0, "iv": 0.269, "open_interest": 15.0, "volume": 26.0, "delta": -0.1527, "gamma": 0.0281, "vega": 0.0709, "theta": -0.0045, "rho": -0.0348, "theo": 0.7342, "change": -0.095, "open": 0.75, "high": 0.77, "low": 0.66, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T10:59:26", "percent_change": -12.2581, "prev_day_close": 0.700000017881394}, {"option": "CPER270617C00033000", "bid": 6.2, "bid_size": 242.0, "ask": 7.9, "ask_size": 151.0, "iv": 0.2801, "open_interest": 0.0, "volume": 0.0, "delta": 0.8161, "gamma": 0.0313, "vega": 0.0784, "theta": -0.0034, "rho": 0.148, "theo": 7.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "CPER270617P00033000", "bid": 0.5, "bid_size": 277.0, "ask": 1.2, "ask_size": 317.0, "iv": 0.271, "open_interest": 4.0, "volume": 2.0, "delta": -0.1838, "gamma": 0.0326, "vega": 0.0795, "theta": -0.0049, "rho": -0.0411, "theo": 0.9053, "change": -0.115, "open": 0.97, "high": 0.97, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T10:43:40", "percent_change": -11.7949, "prev_day_close": 0.849999994039536}, {"option": "CPER270617C00034000", "bid": 5.5, "bid_size": 235.0, "ask": 7.0, "ask_size": 60.0, "iv": 0.2702, "open_interest": 4.0, "volume": 0.0, "delta": 0.7815, "gamma": 0.0356, "vega": 0.0871, "theta": -0.004, "rho": 0.1445, "theo": 6.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-10-30T12:50:36", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CPER270617P00034000", "bid": 0.75, "bid_size": 223.0, "ask": 1.5, "ask_size": 365.0, "iv": 0.2728, "open_interest": 4.0, "volume": 0.0, "delta": -0.2202, "gamma": 0.0372, "vega": 0.0884, "theta": -0.0054, "rho": -0.0488, "theo": 1.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-04T13:15:45", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CPER270617C00035000", "bid": 4.9, "bid_size": 168.0, "ask": 6.1, "ask_size": 41.0, "iv": 0.2626, "open_interest": 6.0, "volume": 0.0, "delta": 0.7422, "gamma": 0.0397, "vega": 0.0954, "theta": -0.0046, "rho": 0.1398, "theo": 5.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.37, "last_trade_time": "2026-11-06T15:27:07", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CPER270617P00035000", "bid": 0.65, "bid_size": 340.0, "ask": 2.0, "ask_size": 220.0, "iv": 0.2621, "open_interest": 9.0, "volume": 0.0, "delta": -0.2614, "gamma": 0.0418, "vega": 0.0968, "theta": -0.0058, "rho": -0.0568, "theo": 1.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T11:06:43", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CPER270617C00036000", "bid": 4.3, "bid_size": 187.0, "ask": 5.8, "ask_size": 124.0, "iv": 0.2807, "open_interest": 0.0, "volume": 0.0, "delta": 0.6988, "gamma": 0.0434, "vega": 0.103, "theta": -0.0052, "rho": 0.1336, "theo": 4.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "CPER270617P00036000", "bid": 1.0, "bid_size": 323.0, "ask": 3.3, "ask_size": 597.0, "iv": 0.3077, "open_interest": 17.0, "volume": 0.0, "delta": -0.3073, "gamma": 0.046, "vega": 0.1042, "theta": -0.0062, "rho": -0.0653, "theo": 1.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-10-30T11:44:10", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "CPER270617C00037000", "bid": 3.7, "bid_size": 316.0, "ask": 5.0, "ask_size": 165.0, "iv": 0.2693, "open_interest": 3.0, "volume": 0.0, "delta": 0.6522, "gamma": 0.0465, "vega": 0.1094, "theta": -0.0056, "rho": 0.1263, "theo": 4.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.94, "last_trade_time": "2026-09-09T10:06:42", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "CPER270617P00037000", "bid": 1.55, "bid_size": 62.0, "ask": 2.6, "ask_size": 204.0, "iv": 0.2622, "open_interest": 2.0, "volume": 0.0, "delta": -0.357, "gamma": 0.0495, "vega": 0.1102, "theta": -0.0065, "rho": -0.0742, "theo": 2.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-10-02T09:49:09", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "CPER270617C00038000", "bid": 3.1, "bid_size": 341.0, "ask": 4.5, "ask_size": 228.0, "iv": 0.2679, "open_interest": 5.0, "volume": 0.0, "delta": 0.6036, "gamma": 0.0487, "vega": 0.1142, "theta": -0.006, "rho": 0.1183, "theo": 3.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-11-05T13:10:54", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "CPER270617P00038000", "bid": 1.75, "bid_size": 340.0, "ask": 3.2, "ask_size": 273.0, "iv": 0.2575, "open_interest": 0.0, "volume": 0.0, "delta": -0.4091, "gamma": 0.0523, "vega": 0.1146, "theta": -0.0068, "rho": -0.0832, "theo": 2.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "CPER270617C00039000", "bid": 2.6, "bid_size": 433.0, "ask": 3.8, "ask_size": 122.0, "iv": 0.2581, "open_interest": 11.0, "volume": 0.0, "delta": 0.5545, "gamma": 0.0499, "vega": 0.1171, "theta": -0.0063, "rho": 0.1097, "theo": 3.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-24T15:53:44", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "CPER270617P00039000", "bid": 2.3, "bid_size": 323.0, "ask": 3.7, "ask_size": 367.0, "iv": 0.2591, "open_interest": 1.0, "volume": 0.0, "delta": -0.4621, "gamma": 0.0542, "vega": 0.1167, "theta": -0.007, "rho": -0.0908, "theo": 3.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-10-13T12:44:32", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "CPER270617C00040000", "bid": 2.2, "bid_size": 447.0, "ask": 3.4, "ask_size": 354.0, "iv": 0.2614, "open_interest": 167.0, "volume": 0.0, "delta": 0.5061, "gamma": 0.0502, "vega": 0.1183, "theta": -0.0065, "rho": 0.1009, "theo": 2.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-06T11:21:59", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "CPER270617P00040000", "bid": 3.3, "bid_size": 28.0, "ask": 3.8, "ask_size": 90.0, "iv": 0.2583, "open_interest": 25.0, "volume": 1.0, "delta": -0.5147, "gamma": 0.055, "vega": 0.1168, "theta": -0.007, "rho": -0.0971, "theo": 3.6141, "change": -0.1, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T09:36:59", "percent_change": -2.5641, "prev_day_close": 3.54999995231628}, {"option": "CPER270617C00041000", "bid": 2.05, "bid_size": 356.0, "ask": 2.8, "ask_size": 149.0, "iv": 0.2628, "open_interest": 10.0, "volume": 0.0, "delta": 0.4596, "gamma": 0.0496, "vega": 0.1179, "theta": -0.0066, "rho": 0.0922, "theo": 2.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-08T09:51:23", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "CPER270617P00041000", "bid": 3.7, "bid_size": 59.0, "ask": 4.9, "ask_size": 249.0, "iv": 0.2707, "open_interest": 9.0, "volume": 0.0, "delta": -0.5663, "gamma": 0.0552, "vega": 0.115, "theta": -0.0071, "rho": -0.102, "theo": 4.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-10-22T11:15:25", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "CPER270617C00042000", "bid": 1.55, "bid_size": 350.0, "ask": 2.9, "ask_size": 260.0, "iv": 0.2755, "open_interest": 10.0, "volume": 0.0, "delta": 0.4158, "gamma": 0.0483, "vega": 0.116, "theta": -0.0066, "rho": 0.0839, "theo": 2.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-28T15:57:09", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "CPER270617P00042000", "bid": 4.2, "bid_size": 146.0, "ask": 5.6, "ask_size": 161.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": -0.6151, "gamma": 0.0545, "vega": 0.1111, "theta": -0.007, "rho": -0.1057, "theo": 4.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "CPER270617C00043000", "bid": 1.25, "bid_size": 353.0, "ask": 2.5, "ask_size": 237.0, "iv": 0.272, "open_interest": 2.0, "volume": 0.0, "delta": 0.3752, "gamma": 0.0464, "vega": 0.1129, "theta": -0.0066, "rho": 0.076, "theo": 1.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-30T10:13:16", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "CPER270617P00043000", "bid": 4.9, "bid_size": 137.0, "ask": 6.3, "ask_size": 123.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": -0.6608, "gamma": 0.0532, "vega": 0.1061, "theta": -0.0068, "rho": -0.1072, "theo": 5.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "CPER270617C00044000", "bid": 1.05, "bid_size": 351.0, "ask": 2.2, "ask_size": 232.0, "iv": 0.2741, "open_interest": 3.0, "volume": 0.0, "delta": 0.338, "gamma": 0.0442, "vega": 0.109, "theta": -0.0065, "rho": 0.0687, "theo": 1.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-09-30T10:13:16", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "CPER270617P00044000", "bid": 5.6, "bid_size": 76.0, "ask": 7.3, "ask_size": 103.0, "iv": 0.2753, "open_interest": 0.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.0515, "vega": 0.0997, "theta": -0.0066, "rho": -0.1074, "theo": 6.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "CPER270617C00045000", "bid": 0.85, "bid_size": 398.0, "ask": 2.0, "ask_size": 353.0, "iv": 0.2779, "open_interest": 343.0, "volume": 0.0, "delta": 0.3043, "gamma": 0.0417, "vega": 0.1044, "theta": -0.0063, "rho": 0.062, "theo": 1.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-10-30T15:47:30", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "CPER270617P00045000", "bid": 6.5, "bid_size": 61.0, "ask": 8.1, "ask_size": 101.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": -0.7422, "gamma": 0.0495, "vega": 0.0928, "theta": -0.0063, "rho": -0.1058, "theo": 7.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "CPER270617C00046000", "bid": 0.7, "bid_size": 336.0, "ask": 1.8, "ask_size": 249.0, "iv": 0.2816, "open_interest": 2.0, "volume": 0.0, "delta": 0.2739, "gamma": 0.0391, "vega": 0.0996, "theta": -0.0061, "rho": 0.0559, "theo": 1.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-30T10:13:16", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "CPER270617P00046000", "bid": 7.2, "bid_size": 61.0, "ask": 9.0, "ask_size": 101.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": -0.7779, "gamma": 0.0474, "vega": 0.0849, "theta": -0.006, "rho": -0.1016, "theo": 8.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "CPER270617C00047000", "bid": 0.5, "bid_size": 433.0, "ask": 1.65, "ask_size": 381.0, "iv": 0.2827, "open_interest": 239.0, "volume": 0.0, "delta": 0.2467, "gamma": 0.0365, "vega": 0.0944, "theta": -0.0059, "rho": 0.0504, "theo": 1.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-30T10:13:16", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CPER270617P00047000", "bid": 8.2, "bid_size": 61.0, "ask": 9.9, "ask_size": 101.0, "iv": 0.2955, "open_interest": 0.0, "volume": 0.0, "delta": -0.8103, "gamma": 0.0453, "vega": 0.0771, "theta": -0.0057, "rho": -0.0971, "theo": 8.9855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "CPER270617C00048000", "bid": 0.4, "bid_size": 328.0, "ask": 1.55, "ask_size": 298.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": 0.2223, "gamma": 0.034, "vega": 0.0893, "theta": -0.0056, "rho": 0.0456, "theo": 0.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "CPER270617P00048000", "bid": 9.1, "bid_size": 61.0, "ask": 10.8, "ask_size": 101.0, "iv": 0.3012, "open_interest": 0.0, "volume": 0.0, "delta": -0.8399, "gamma": 0.0431, "vega": 0.0684, "theta": -0.0054, "rho": -0.0908, "theo": 9.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "CPER270617C00049000", "bid": 0.3, "bid_size": 317.0, "ask": 1.45, "ask_size": 306.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": 0.2006, "gamma": 0.0316, "vega": 0.0842, "theta": -0.0054, "rho": 0.0411, "theo": 0.878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "CPER270617P00049000", "bid": 10.0, "bid_size": 61.0, "ask": 11.7, "ask_size": 101.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": -0.8667, "gamma": 0.0408, "vega": 0.0603, "theta": -0.005, "rho": -0.0835, "theo": 10.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "CPER270617C00050000", "bid": 0.2, "bid_size": 608.0, "ask": 1.35, "ask_size": 321.0, "iv": 0.2988, "open_interest": 15.0, "volume": 0.0, "delta": 0.1812, "gamma": 0.0292, "vega": 0.0793, "theta": -0.0052, "rho": 0.0372, "theo": 0.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-16T14:57:43", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "CPER270617P00050000", "bid": 10.7, "bid_size": 61.0, "ask": 13.1, "ask_size": 101.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0385, "vega": 0.0519, "theta": -0.0047, "rho": -0.0728, "theo": 11.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "CPER270617C00051000", "bid": 0.15, "bid_size": 749.0, "ask": 1.4, "ask_size": 509.0, "iv": 0.3142, "open_interest": 241.0, "volume": 0.0, "delta": 0.164, "gamma": 0.027, "vega": 0.0744, "theta": -0.0049, "rho": 0.0336, "theo": 0.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-30T10:13:17", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "CPER270617P00051000", "bid": 11.5, "bid_size": 61.0, "ask": 14.3, "ask_size": 101.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.0375, "vega": 0.0435, "theta": -0.0042, "rho": -0.0628, "theo": 12.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "CPER270617C00052000", "bid": 0.05, "bid_size": 995.0, "ask": 1.2, "ask_size": 277.0, "iv": 0.308, "open_interest": 6.0, "volume": 0.0, "delta": 0.1486, "gamma": 0.025, "vega": 0.0698, "theta": -0.0047, "rho": 0.0305, "theo": 0.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-08-18T09:30:25", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "CPER270617P00052000", "bid": 11.8, "bid_size": 44.0, "ask": 15.7, "ask_size": 89.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.0365, "vega": 0.0358, "theta": -0.0036, "rho": -0.0559, "theo": 13.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "CPER270617C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 354.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": 0.1349, "gamma": 0.0231, "vega": 0.0655, "theta": -0.0044, "rho": 0.0277, "theo": 0.5621, "change": 0.0, "open": 0.0, "high": 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": "CPER270617P00053000", "bid": 12.8, "bid_size": 44.0, "ask": 16.7, "ask_size": 81.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0356, "vega": 0.028, "theta": -0.0031, "rho": -0.0317, "theo": 14.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7500004768372}, {"option": "CPER270617C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 364.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": 0.1226, "gamma": 0.0214, "vega": 0.0614, "theta": -0.0042, "rho": 0.0252, "theo": 0.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CPER270617P00054000", "bid": 13.8, "bid_size": 44.0, "ask": 17.7, "ask_size": 81.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0297, "vega": 0.0168, "theta": -0.0036, "rho": -0.0269, "theo": 15.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "CPER270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 373.0, "iv": 0.3363, "open_interest": 4.0, "volume": 0.0, "delta": 0.1116, "gamma": 0.0197, "vega": 0.0575, "theta": -0.004, "rho": 0.0229, "theo": 0.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-15T12:44:15", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CPER270617P00055000", "bid": 14.8, "bid_size": 44.0, "ask": 18.7, "ask_size": 81.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0237, "vega": 0.012, "theta": -0.0035, "rho": 0.0, "theo": 16.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "CPER270617C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 342.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.0182, "vega": 0.0539, "theta": -0.0038, "rho": 0.0209, "theo": 0.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CPER270617P00056000", "bid": 15.8, "bid_size": 44.0, "ask": 19.7, "ask_size": 44.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.013, "vega": 0.0001, "theta": -0.0056, "rho": 0.0, "theo": 17.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7500004768372}, {"option": "CPER270617C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 434.0, "iv": 0.3519, "open_interest": 0.0, "volume": 0.0, "delta": 0.093, "gamma": 0.0168, "vega": 0.0504, "theta": -0.0036, "rho": 0.0191, "theo": 0.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CPER270617P00057000", "bid": 16.8, "bid_size": 44.0, "ask": 20.7, "ask_size": 81.0, "iv": 0.4065, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0066, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 18.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "CPER270617C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 418.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": 0.0851, "gamma": 0.0156, "vega": 0.0472, "theta": -0.0034, "rho": 0.0175, "theo": 0.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270617P00058000", "bid": 17.8, "bid_size": 44.0, "ask": 21.7, "ask_size": 44.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0023, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 19.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "CPER270617C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 486.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0144, "vega": 0.0443, "theta": -0.0032, "rho": 0.016, "theo": 0.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270617P00059000", "bid": 18.8, "bid_size": 44.0, "ask": 22.7, "ask_size": 81.0, "iv": 0.4327, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 20.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "CPER270617C00060000", "bid": 0.15, "bid_size": 342.0, "ask": 0.45, "ask_size": 231.0, "iv": 0.3435, "open_interest": 685.0, "volume": 0.0, "delta": 0.0715, "gamma": 0.0134, "vega": 0.0415, "theta": -0.003, "rho": 0.0147, "theo": 0.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T14:09:37", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "CPER270617P00060000", "bid": 20.2, "bid_size": 44.0, "ask": 23.6, "ask_size": 43.0, "iv": 0.4765, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.007, "rho": 0.0, "theo": 21.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "CPER270716C00021000", "bid": 16.0, "bid_size": 33.0, "ask": 19.9, "ask_size": 42.0, "iv": 0.3957, "open_interest": 6.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0042, "vega": 0.0186, "theta": 0.0, "rho": 0.1317, "theo": 17.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.38, "last_trade_time": "2026-11-05T15:22:22", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "CPER270716P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 597.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0043, "vega": 0.0188, "theta": -0.0015, "rho": -0.0069, "theo": 0.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270716C00022000", "bid": 15.0, "bid_size": 30.0, "ask": 18.9, "ask_size": 45.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0051, "vega": 0.0213, "theta": 0.0, "rho": 0.1371, "theo": 17.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "CPER270716P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 472.0, "iv": 0.5171, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0051, "vega": 0.0215, "theta": -0.0017, "rho": -0.0081, "theo": 0.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270716C00023000", "bid": 14.1, "bid_size": 30.0, "ask": 18.0, "ask_size": 41.0, "iv": 0.3652, "open_interest": 2.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.006, "vega": 0.0243, "theta": 0.0, "rho": 0.1423, "theo": 16.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-11-05T15:16:58", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "CPER270716P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 495.0, "iv": 0.4844, "open_interest": 0.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0061, "vega": 0.0246, "theta": -0.0018, "rho": -0.0094, "theo": 0.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270716C00024000", "bid": 13.8, "bid_size": 42.0, "ask": 16.4, "ask_size": 60.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0072, "vega": 0.0278, "theta": 0.0, "rho": 0.1472, "theo": 15.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "CPER270716P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 127.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0073, "vega": 0.0282, "theta": -0.002, "rho": -0.0111, "theo": 0.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CPER270716C00025000", "bid": 12.9, "bid_size": 51.0, "ask": 15.5, "ask_size": 60.0, "iv": 0.3501, "open_interest": 0.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0085, "vega": 0.0318, "theta": 0.0, "rho": 0.1517, "theo": 14.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "CPER270716P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 227.0, "iv": 0.4225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0087, "vega": 0.0321, "theta": -0.0022, "rho": -0.013, "theo": 0.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270716C00026000", "bid": 12.0, "bid_size": 60.0, "ask": 14.6, "ask_size": 60.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0101, "vega": 0.0363, "theta": 0.0, "rho": 0.1558, "theo": 13.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-11-05T15:24:36", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "CPER270716P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 232.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0567, "gamma": 0.0104, "vega": 0.0368, "theta": -0.0025, "rho": -0.0154, "theo": 0.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270716C00027000", "bid": 11.1, "bid_size": 53.0, "ask": 13.5, "ask_size": 60.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.012, "vega": 0.0414, "theta": -0.0004, "rho": 0.1593, "theo": 12.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "CPER270716P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 194.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0123, "vega": 0.042, "theta": -0.0027, "rho": -0.0181, "theo": 0.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270716C00028000", "bid": 10.2, "bid_size": 53.0, "ask": 12.6, "ask_size": 60.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0142, "vega": 0.0473, "theta": -0.0009, "rho": 0.1622, "theo": 11.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "CPER270716P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 139.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0146, "vega": 0.048, "theta": -0.003, "rho": -0.0214, "theo": 0.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270716C00029000", "bid": 9.7, "bid_size": 49.0, "ask": 11.7, "ask_size": 60.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.0168, "vega": 0.0538, "theta": -0.0013, "rho": 0.1644, "theo": 10.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "CPER270716P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 130.0, "iv": 0.3105, "open_interest": 1.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.0172, "vega": 0.0545, "theta": -0.0033, "rho": -0.0253, "theo": 0.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T09:52:33", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "CPER270716C00030000", "bid": 8.9, "bid_size": 60.0, "ask": 10.9, "ask_size": 60.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": 0.8825, "gamma": 0.0196, "vega": 0.0609, "theta": -0.0018, "rho": 0.1657, "theo": 9.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "CPER270716P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 198.0, "iv": 0.3134, "open_interest": 2.0, "volume": 0.0, "delta": -0.1142, "gamma": 0.0203, "vega": 0.062, "theta": -0.0036, "rho": -0.03, "theo": 0.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-03T09:56:19", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "CPER270716C00031000", "bid": 8.0, "bid_size": 51.0, "ask": 10.1, "ask_size": 46.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": 0.8613, "gamma": 0.0229, "vega": 0.0687, "theta": -0.0024, "rho": 0.1659, "theo": 8.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "CPER270716P00031000", "bid": 0.25, "bid_size": 97.0, "ask": 1.25, "ask_size": 180.0, "iv": 0.3005, "open_interest": 3.0, "volume": 0.0, "delta": -0.1363, "gamma": 0.0237, "vega": 0.0697, "theta": -0.004, "rho": -0.0353, "theo": 0.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T13:59:04", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CPER270716C00032000", "bid": 7.2, "bid_size": 53.0, "ask": 8.9, "ask_size": 29.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": 0.8363, "gamma": 0.0264, "vega": 0.0771, "theta": -0.0029, "rho": 0.165, "theo": 8.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "CPER270716P00032000", "bid": 0.25, "bid_size": 212.0, "ask": 1.2, "ask_size": 102.0, "iv": 0.2692, "open_interest": 6.0, "volume": 0.0, "delta": -0.1624, "gamma": 0.0274, "vega": 0.0784, "theta": -0.0044, "rho": -0.0417, "theo": 0.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-10-23T13:51:23", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CPER270716C00033000", "bid": 6.4, "bid_size": 53.0, "ask": 8.4, "ask_size": 45.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": 0.8072, "gamma": 0.0301, "vega": 0.0856, "theta": -0.0034, "rho": 0.1628, "theo": 7.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "CPER270716P00033000", "bid": 0.25, "bid_size": 278.0, "ask": 1.8, "ask_size": 304.0, "iv": 0.2782, "open_interest": 70.0, "volume": 0.0, "delta": -0.1929, "gamma": 0.0314, "vega": 0.087, "theta": -0.0048, "rho": -0.0491, "theo": 1.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-28T13:18:14", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CPER270716C00034000", "bid": 5.7, "bid_size": 55.0, "ask": 7.7, "ask_size": 79.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": 0.7739, "gamma": 0.0338, "vega": 0.0943, "theta": -0.004, "rho": 0.1591, "theo": 6.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CPER270716P00034000", "bid": 0.4, "bid_size": 154.0, "ask": 1.9, "ask_size": 104.0, "iv": 0.2622, "open_interest": 1.0, "volume": 0.0, "delta": -0.228, "gamma": 0.0355, "vega": 0.0957, "theta": -0.0052, "rho": -0.0568, "theo": 1.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-10-19T15:02:21", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CPER270716C00035000", "bid": 5.0, "bid_size": 182.0, "ask": 6.6, "ask_size": 56.0, "iv": 0.2698, "open_interest": 1.0, "volume": 0.0, "delta": 0.7366, "gamma": 0.0374, "vega": 0.1025, "theta": -0.0045, "rho": 0.1541, "theo": 5.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.69, "last_trade_time": "2026-10-26T15:51:39", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "CPER270716P00035000", "bid": 1.15, "bid_size": 167.0, "ask": 1.9, "ask_size": 300.0, "iv": 0.2689, "open_interest": 5.0, "volume": 0.0, "delta": -0.2674, "gamma": 0.0396, "vega": 0.104, "theta": -0.0056, "rho": -0.0656, "theo": 1.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-09-09T10:16:08", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "CPER270716C00036000", "bid": 4.5, "bid_size": 260.0, "ask": 5.7, "ask_size": 38.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": 0.6958, "gamma": 0.0406, "vega": 0.1099, "theta": -0.005, "rho": 0.1479, "theo": 5.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "CPER270716P00036000", "bid": 1.1, "bid_size": 65.0, "ask": 2.0, "ask_size": 156.0, "iv": 0.2703, "open_interest": 1.0, "volume": 1.0, "delta": -0.3109, "gamma": 0.0433, "vega": 0.1113, "theta": -0.0059, "rho": -0.0749, "theo": 1.8646, "change": -0.125, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T10:10:05", "percent_change": -6.17284, "prev_day_close": 1.89999997615814}, {"option": "CPER270716C00037000", "bid": 3.9, "bid_size": 340.0, "ask": 5.1, "ask_size": 56.0, "iv": 0.2608, "open_interest": 0.0, "volume": 0.0, "delta": 0.6523, "gamma": 0.0433, "vega": 0.1162, "theta": -0.0054, "rho": 0.1404, "theo": 4.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CPER270716P00037000", "bid": 1.75, "bid_size": 276.0, "ask": 2.65, "ask_size": 252.0, "iv": 0.2609, "open_interest": 20.0, "volume": 0.0, "delta": -0.3575, "gamma": 0.0465, "vega": 0.1172, "theta": -0.0062, "rho": -0.0838, "theo": 2.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-10-28T13:22:13", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "CPER270716C00038000", "bid": 3.2, "bid_size": 298.0, "ask": 5.0, "ask_size": 159.0, "iv": 0.2713, "open_interest": 6.0, "volume": 0.0, "delta": 0.6076, "gamma": 0.0452, "vega": 0.121, "theta": -0.0057, "rho": 0.1323, "theo": 4.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-30T15:44:10", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "CPER270716P00038000", "bid": 1.9, "bid_size": 58.0, "ask": 3.5, "ask_size": 244.0, "iv": 0.2646, "open_interest": 5.0, "volume": 0.0, "delta": -0.4063, "gamma": 0.049, "vega": 0.1214, "theta": -0.0065, "rho": -0.0927, "theo": 2.7017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-08T12:26:47", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "CPER270716C00039000", "bid": 2.6, "bid_size": 327.0, "ask": 4.4, "ask_size": 94.0, "iv": 0.2623, "open_interest": 0.0, "volume": 0.0, "delta": 0.5616, "gamma": 0.0463, "vega": 0.1242, "theta": -0.006, "rho": 0.1235, "theo": 3.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "CPER270716P00039000", "bid": 2.2, "bid_size": 194.0, "ask": 4.0, "ask_size": 143.0, "iv": 0.2559, "open_interest": 17.0, "volume": 0.0, "delta": -0.456, "gamma": 0.0508, "vega": 0.1238, "theta": -0.0067, "rho": -0.1009, "theo": 3.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-15T13:14:54", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "CPER270716C00040000", "bid": 2.2, "bid_size": 331.0, "ask": 4.0, "ask_size": 123.0, "iv": 0.2655, "open_interest": 3.0, "volume": 0.0, "delta": 0.5167, "gamma": 0.0467, "vega": 0.1257, "theta": -0.0062, "rho": 0.1144, "theo": 3.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-10-26T15:51:39", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CPER270716P00040000", "bid": 2.8, "bid_size": 55.0, "ask": 4.6, "ask_size": 153.0, "iv": 0.2594, "open_interest": 18.0, "volume": 0.0, "delta": -0.5054, "gamma": 0.0517, "vega": 0.1242, "theta": -0.0068, "rho": -0.1079, "theo": 3.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T13:41:03", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "CPER270716C00041000", "bid": 1.8, "bid_size": 342.0, "ask": 3.6, "ask_size": 165.0, "iv": 0.2652, "open_interest": 5.0, "volume": 0.0, "delta": 0.4733, "gamma": 0.0463, "vega": 0.1256, "theta": -0.0063, "rho": 0.1056, "theo": 2.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-30T15:44:10", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "CPER270716P00041000", "bid": 2.9, "bid_size": 199.0, "ask": 5.2, "ask_size": 113.0, "iv": 0.2384, "open_interest": 0.0, "volume": 0.0, "delta": -0.5536, "gamma": 0.052, "vega": 0.1224, "theta": -0.0068, "rho": -0.1135, "theo": 4.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "CPER270716C00042000", "bid": 1.9, "bid_size": 137.0, "ask": 3.1, "ask_size": 167.0, "iv": 0.2777, "open_interest": 22.0, "volume": 0.0, "delta": 0.4322, "gamma": 0.0453, "vega": 0.1242, "theta": -0.0063, "rho": 0.0969, "theo": 2.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-10-16T10:49:44", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CPER270716P00042000", "bid": 3.9, "bid_size": 111.0, "ask": 5.9, "ask_size": 85.0, "iv": 0.2545, "open_interest": 0.0, "volume": 0.0, "delta": -0.5997, "gamma": 0.0516, "vega": 0.1195, "theta": -0.0068, "rho": -0.1177, "theo": 5.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CPER270716C00043000", "bid": 1.3, "bid_size": 295.0, "ask": 2.85, "ask_size": 116.0, "iv": 0.2691, "open_interest": 1.0, "volume": 0.0, "delta": 0.3938, "gamma": 0.0439, "vega": 0.1217, "theta": -0.0063, "rho": 0.0887, "theo": 2.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-16T14:54:19", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "CPER270716P00043000", "bid": 4.4, "bid_size": 124.0, "ask": 6.6, "ask_size": 91.0, "iv": 0.2452, "open_interest": 0.0, "volume": 0.0, "delta": -0.6432, "gamma": 0.0508, "vega": 0.1147, "theta": -0.0067, "rho": -0.1193, "theo": 5.8196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "CPER270716C00044000", "bid": 1.2, "bid_size": 179.0, "ask": 2.6, "ask_size": 166.0, "iv": 0.2779, "open_interest": 0.0, "volume": 0.0, "delta": 0.3588, "gamma": 0.0421, "vega": 0.1184, "theta": -0.0062, "rho": 0.0811, "theo": 1.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "CPER270716P00044000", "bid": 5.7, "bid_size": 27.0, "ask": 7.4, "ask_size": 49.0, "iv": 0.2738, "open_interest": 0.0, "volume": 0.0, "delta": -0.684, "gamma": 0.0495, "vega": 0.1092, "theta": -0.0065, "rho": -0.121, "theo": 6.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "CPER270716C00045000", "bid": 0.85, "bid_size": 361.0, "ask": 2.4, "ask_size": 153.0, "iv": 0.2763, "open_interest": 7.0, "volume": 0.0, "delta": 0.326, "gamma": 0.0401, "vega": 0.1143, "theta": -0.0061, "rho": 0.0739, "theo": 1.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-21T15:02:44", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "CPER270716P00045000", "bid": 6.0, "bid_size": 46.0, "ask": 8.2, "ask_size": 60.0, "iv": 0.2508, "open_interest": 0.0, "volume": 0.0, "delta": -0.7218, "gamma": 0.048, "vega": 0.1022, "theta": -0.0063, "rho": -0.1186, "theo": 7.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "CPER270716C00046000", "bid": 0.65, "bid_size": 387.0, "ask": 2.1, "ask_size": 202.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": 0.2968, "gamma": 0.038, "vega": 0.1099, "theta": -0.006, "rho": 0.0675, "theo": 1.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CPER270716P00046000", "bid": 7.1, "bid_size": 45.0, "ask": 9.1, "ask_size": 45.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": -0.7567, "gamma": 0.0464, "vega": 0.0953, "theta": -0.0061, "rho": -0.1173, "theo": 8.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "CPER270716C00047000", "bid": 0.5, "bid_size": 394.0, "ask": 2.05, "ask_size": 74.0, "iv": 0.283, "open_interest": 0.0, "volume": 0.0, "delta": 0.2698, "gamma": 0.0358, "vega": 0.1051, "theta": -0.0058, "rho": 0.0614, "theo": 1.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CPER270716P00047000", "bid": 7.8, "bid_size": 44.0, "ask": 9.9, "ask_size": 45.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": -0.7887, "gamma": 0.0446, "vega": 0.0866, "theta": -0.0058, "rho": -0.1122, "theo": 9.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "CPER270716C00048000", "bid": 0.4, "bid_size": 274.0, "ask": 1.95, "ask_size": 200.0, "iv": 0.2907, "open_interest": 0.0, "volume": 0.0, "delta": 0.2456, "gamma": 0.0336, "vega": 0.1002, "theta": -0.0056, "rho": 0.056, "theo": 1.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "CPER270716P00048000", "bid": 8.4, "bid_size": 60.0, "ask": 10.8, "ask_size": 45.0, "iv": 0.2237, "open_interest": 0.0, "volume": 0.0, "delta": -0.8182, "gamma": 0.0428, "vega": 0.0791, "theta": -0.0056, "rho": -0.106, "theo": 9.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "CPER270716C00049000", "bid": 0.25, "bid_size": 621.0, "ask": 1.6, "ask_size": 113.0, "iv": 0.2807, "open_interest": 0.0, "volume": 0.0, "delta": 0.2239, "gamma": 0.0315, "vega": 0.0954, "theta": -0.0054, "rho": 0.0511, "theo": 1.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CPER270716P00049000", "bid": 9.7, "bid_size": 47.0, "ask": 11.8, "ask_size": 60.0, "iv": 0.2767, "open_interest": 0.0, "volume": 0.0, "delta": -0.8453, "gamma": 0.0412, "vega": 0.0715, "theta": -0.0053, "rho": -0.0979, "theo": 10.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "CPER270716C00050000", "bid": 0.3, "bid_size": 263.0, "ask": 1.5, "ask_size": 229.0, "iv": 0.2933, "open_interest": 4.0, "volume": 0.0, "delta": 0.2043, "gamma": 0.0295, "vega": 0.0905, "theta": -0.0052, "rho": 0.0466, "theo": 0.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-22T12:40:34", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "CPER270716P00050000", "bid": 10.6, "bid_size": 46.0, "ask": 13.2, "ask_size": 48.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": -0.8697, "gamma": 0.0391, "vega": 0.0621, "theta": -0.0051, "rho": -0.0898, "theo": 11.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "CPER270716C00051000", "bid": 0.25, "bid_size": 239.0, "ask": 1.45, "ask_size": 184.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": 0.1867, "gamma": 0.0275, "vega": 0.0858, "theta": -0.005, "rho": 0.0427, "theo": 0.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "CPER270716P00051000", "bid": 11.7, "bid_size": 40.0, "ask": 14.1, "ask_size": 49.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.0377, "vega": 0.0538, "theta": -0.0047, "rho": -0.0782, "theo": 12.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "CPER270716C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 256.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": 0.1708, "gamma": 0.0257, "vega": 0.0812, "theta": -0.0048, "rho": 0.0391, "theo": 0.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "CPER270716P00052000", "bid": 12.5, "bid_size": 46.0, "ask": 15.1, "ask_size": 47.0, "iv": 0.3321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.0365, "vega": 0.0466, "theta": -0.0045, "rho": -0.07, "theo": 13.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "CPER270716C00053000", "bid": 0.15, "bid_size": 205.0, "ask": 1.3, "ask_size": 237.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": 0.1565, "gamma": 0.024, "vega": 0.0768, "theta": -0.0046, "rho": 0.0358, "theo": 0.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "CPER270716P00053000", "bid": 12.8, "bid_size": 46.0, "ask": 16.7, "ask_size": 61.0, "iv": 0.3374, "open_interest": 0.0, "volume": 0.0, "delta": -0.9335, "gamma": 0.0357, "vega": 0.0377, "theta": -0.0039, "rho": -0.0605, "theo": 14.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7500004768372}, {"option": "CPER270716C00054000", "bid": 0.3, "bid_size": 299.0, "ask": 1.05, "ask_size": 451.0, "iv": 0.3201, "open_interest": 5.0, "volume": 0.0, "delta": 0.1436, "gamma": 0.0223, "vega": 0.0726, "theta": -0.0044, "rho": 0.0329, "theo": 0.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-11-06T14:17:31", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "CPER270716P00054000", "bid": 13.8, "bid_size": 30.0, "ask": 17.7, "ask_size": 44.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0342, "vega": 0.0296, "theta": -0.0036, "rho": -0.0344, "theo": 15.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "CPER270716C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 267.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": 0.1319, "gamma": 0.0208, "vega": 0.0686, "theta": -0.0042, "rho": 0.0302, "theo": 0.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CPER270716P00055000", "bid": 14.8, "bid_size": 30.0, "ask": 18.7, "ask_size": 44.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0288, "vega": 0.0184, "theta": -0.0036, "rho": -0.0314, "theo": 16.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "CPER270716C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 251.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": 0.1214, "gamma": 0.0194, "vega": 0.0648, "theta": -0.004, "rho": 0.0278, "theo": 0.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "CPER270716P00056000", "bid": 15.8, "bid_size": 30.0, "ask": 19.7, "ask_size": 44.0, "iv": 0.3785, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0241, "vega": 0.0152, "theta": -0.0034, "rho": -0.0121, "theo": 17.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7500004768372}, {"option": "CPER270716C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 260.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": 0.1119, "gamma": 0.0181, "vega": 0.0612, "theta": -0.0038, "rho": 0.0256, "theo": 0.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "CPER270716P00057000", "bid": 16.8, "bid_size": 30.0, "ask": 20.7, "ask_size": 44.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0152, "vega": 0.0033, "theta": -0.0049, "rho": 0.0, "theo": 18.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "CPER270716C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 338.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": 0.1032, "gamma": 0.0169, "vega": 0.0578, "theta": -0.0036, "rho": 0.0237, "theo": 0.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "CPER270716P00058000", "bid": 17.8, "bid_size": 30.0, "ask": 21.7, "ask_size": 44.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": -0.9919, "gamma": 0.0084, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 19.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "CPER270716C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 284.0, "iv": 0.3708, "open_interest": 6.0, "volume": 0.0, "delta": 0.0954, "gamma": 0.0158, "vega": 0.0546, "theta": -0.0035, "rho": 0.0218, "theo": 0.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T10:26:58", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "CPER270716P00059000", "bid": 19.5, "bid_size": 30.0, "ask": 22.3, "ask_size": 30.0, "iv": 0.4455, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0042, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 20.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "CPER270716C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 226.0, "iv": 0.3774, "open_interest": 10.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.0148, "vega": 0.0516, "theta": -0.0033, "rho": 0.0202, "theo": 0.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-03T10:30:39", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "CPER270716P00060000", "bid": 20.0, "bid_size": 30.0, "ask": 23.7, "ask_size": 44.0, "iv": 0.4491, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0009, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 21.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "CPER270820C00021000", "bid": 17.0, "bid_size": 35.0, "ask": 19.4, "ask_size": 35.0, "iv": 0.4468, "open_interest": 11.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0047, "vega": 0.0231, "theta": 0.0, "rho": 0.1476, "theo": 18.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.95, "last_trade_time": "2026-11-05T10:49:23", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "CPER270820P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 211.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0047, "vega": 0.0233, "theta": -0.0016, "rho": -0.0095, "theo": 0.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270820C00022000", "bid": 15.9, "bid_size": 42.0, "ask": 18.4, "ask_size": 60.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0055, "vega": 0.0261, "theta": 0.0, "rho": 0.1536, "theo": 17.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "CPER270820P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 484.0, "iv": 0.4937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0056, "vega": 0.0265, "theta": -0.0018, "rho": -0.011, "theo": 0.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270820C00023000", "bid": 14.9, "bid_size": 42.0, "ask": 17.6, "ask_size": 60.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0065, "vega": 0.0296, "theta": 0.0, "rho": 0.1592, "theo": 16.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "CPER270820P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 204.0, "iv": 0.4566, "open_interest": 0.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0066, "vega": 0.0299, "theta": -0.002, "rho": -0.0128, "theo": 0.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270820C00024000", "bid": 14.0, "bid_size": 51.0, "ask": 16.5, "ask_size": 60.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0076, "vega": 0.0334, "theta": 0.0, "rho": 0.1645, "theo": 15.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "CPER270820P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 218.0, "iv": 0.4025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0078, "vega": 0.0338, "theta": -0.0021, "rho": -0.0147, "theo": 0.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270820C00025000", "bid": 13.1, "bid_size": 53.0, "ask": 15.7, "ask_size": 60.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0089, "vega": 0.0378, "theta": 0.0, "rho": 0.1694, "theo": 14.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "CPER270820P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 212.0, "iv": 0.3987, "open_interest": 0.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0092, "vega": 0.0384, "theta": -0.0023, "rho": -0.0172, "theo": 0.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270820C00026000", "bid": 12.2, "bid_size": 52.0, "ask": 14.8, "ask_size": 60.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0105, "vega": 0.0427, "theta": -0.0004, "rho": 0.1738, "theo": 13.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "CPER270820P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 346.0, "iv": 0.401, "open_interest": 0.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.0108, "vega": 0.0434, "theta": -0.0025, "rho": -0.02, "theo": 0.366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270820C00027000", "bid": 11.2, "bid_size": 53.0, "ask": 13.8, "ask_size": 60.0, "iv": 0.3129, "open_interest": 1.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0123, "vega": 0.0482, "theta": -0.0007, "rho": 0.1776, "theo": 12.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.96, "last_trade_time": "2026-08-20T09:44:34", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "CPER270820P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 321.0, "iv": 0.3729, "open_interest": 0.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0126, "vega": 0.049, "theta": -0.0028, "rho": -0.0233, "theo": 0.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270820C00028000", "bid": 10.4, "bid_size": 53.0, "ask": 13.0, "ask_size": 60.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.0144, "vega": 0.0544, "theta": -0.0011, "rho": 0.1807, "theo": 11.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "CPER270820P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 389.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0148, "vega": 0.0553, "theta": -0.003, "rho": -0.0272, "theo": 0.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPER270820C00029000", "bid": 9.9, "bid_size": 47.0, "ask": 12.0, "ask_size": 60.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.0167, "vega": 0.0611, "theta": -0.0016, "rho": 0.1831, "theo": 10.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "CPER270820P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 248.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": -0.105, "gamma": 0.0173, "vega": 0.0622, "theta": -0.0033, "rho": -0.0317, "theo": 0.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "CPER270820C00030000", "bid": 8.6, "bid_size": 51.0, "ask": 11.1, "ask_size": 58.0, "iv": 0.2852, "open_interest": 0.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.0194, "vega": 0.0686, "theta": -0.002, "rho": 0.1843, "theo": 9.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "CPER270820P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 279.0, "iv": 0.3113, "open_interest": 4.0, "volume": 0.0, "delta": -0.1237, "gamma": 0.0201, "vega": 0.0699, "theta": -0.0036, "rho": -0.037, "theo": 0.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-03T09:59:39", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CPER270820C00031000", "bid": 8.1, "bid_size": 54.0, "ask": 10.7, "ask_size": 60.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": 0.8528, "gamma": 0.0223, "vega": 0.0765, "theta": -0.0024, "rho": 0.1846, "theo": 9.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "CPER270820P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 110.0, "iv": 0.2848, "open_interest": 3.0, "volume": 0.0, "delta": -0.1457, "gamma": 0.0232, "vega": 0.0779, "theta": -0.004, "rho": -0.0432, "theo": 0.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T15:18:11", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "CPER270820C00032000", "bid": 7.0, "bid_size": 54.0, "ask": 9.5, "ask_size": 60.0, "iv": 0.2786, "open_interest": 1.0, "volume": 0.0, "delta": 0.8284, "gamma": 0.0254, "vega": 0.0849, "theta": -0.0029, "rho": 0.1835, "theo": 8.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-19T12:48:35", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "CPER270820P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 585.0, "iv": 0.3443, "open_interest": 0.0, "volume": 0.0, "delta": -0.1715, "gamma": 0.0266, "vega": 0.0865, "theta": -0.0043, "rho": -0.0502, "theo": 0.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "CPER270820C00033000", "bid": 6.5, "bid_size": 54.0, "ask": 8.7, "ask_size": 60.0, "iv": 0.2867, "open_interest": 5.0, "volume": 0.0, "delta": 0.8003, "gamma": 0.0286, "vega": 0.0935, "theta": -0.0034, "rho": 0.1812, "theo": 7.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-09-17T09:30:10", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "CPER270820P00033000", "bid": 0.35, "bid_size": 187.0, "ask": 1.9, "ask_size": 112.0, "iv": 0.2751, "open_interest": 1.0, "volume": 0.0, "delta": -0.2011, "gamma": 0.0302, "vega": 0.0953, "theta": -0.0046, "rho": -0.0582, "theo": 1.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-11-04T15:14:30", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CPER270820C00034000", "bid": 4.8, "bid_size": 78.0, "ask": 8.8, "ask_size": 77.0, "iv": 0.2748, "open_interest": 0.0, "volume": 0.0, "delta": 0.7687, "gamma": 0.0319, "vega": 0.102, "theta": -0.0038, "rho": 0.1774, "theo": 6.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CPER270820P00034000", "bid": 0.3, "bid_size": 791.0, "ask": 2.25, "ask_size": 147.0, "iv": 0.2619, "open_interest": 0.0, "volume": 0.0, "delta": -0.2348, "gamma": 0.0338, "vega": 0.1036, "theta": -0.005, "rho": -0.0666, "theo": 1.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CPER270820C00035000", "bid": 4.1, "bid_size": 111.0, "ask": 8.1, "ask_size": 77.0, "iv": 0.2702, "open_interest": 4.0, "volume": 0.0, "delta": 0.7336, "gamma": 0.0349, "vega": 0.1101, "theta": -0.0043, "rho": 0.1722, "theo": 6.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-02T10:52:05", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "CPER270820P00035000", "bid": 0.3, "bid_size": 836.0, "ask": 2.6, "ask_size": 122.0, "iv": 0.2491, "open_interest": 7.0, "volume": 0.0, "delta": -0.2723, "gamma": 0.0373, "vega": 0.1119, "theta": -0.0054, "rho": -0.0759, "theo": 1.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-08T09:30:08", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "CPER270820C00036000", "bid": 4.0, "bid_size": 217.0, "ask": 6.9, "ask_size": 129.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": 0.6955, "gamma": 0.0377, "vega": 0.1174, "theta": -0.0047, "rho": 0.1659, "theo": 5.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "CPER270820P00036000", "bid": 1.25, "bid_size": 173.0, "ask": 2.7, "ask_size": 116.0, "iv": 0.2639, "open_interest": 55.0, "volume": 0.0, "delta": -0.3133, "gamma": 0.0406, "vega": 0.119, "theta": -0.0057, "rho": -0.0855, "theo": 2.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-22T15:26:46", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "CPER270820C00037000", "bid": 4.0, "bid_size": 194.0, "ask": 6.0, "ask_size": 135.0, "iv": 0.2766, "open_interest": 3.0, "volume": 0.0, "delta": 0.6552, "gamma": 0.04, "vega": 0.1237, "theta": -0.0051, "rho": 0.1583, "theo": 4.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.33, "last_trade_time": "2026-08-24T10:11:02", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "CPER270820P00037000", "bid": 1.55, "bid_size": 78.0, "ask": 3.3, "ask_size": 236.0, "iv": 0.267, "open_interest": 0.0, "volume": 0.0, "delta": -0.357, "gamma": 0.0434, "vega": 0.1249, "theta": -0.006, "rho": -0.0951, "theo": 2.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "CPER270820C00038000", "bid": 3.4, "bid_size": 318.0, "ask": 6.4, "ask_size": 344.0, "iv": 0.3094, "open_interest": 2.0, "volume": 0.0, "delta": 0.6135, "gamma": 0.0417, "vega": 0.1286, "theta": -0.0054, "rho": 0.1499, "theo": 4.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.81, "last_trade_time": "2026-09-17T10:39:26", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "CPER270820P00038000", "bid": 1.8, "bid_size": 232.0, "ask": 3.8, "ask_size": 225.0, "iv": 0.2605, "open_interest": 4.0, "volume": 0.0, "delta": -0.4025, "gamma": 0.0458, "vega": 0.1292, "theta": -0.0062, "rho": -0.1045, "theo": 2.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T11:23:57", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "CPER270820C00039000", "bid": 2.7, "bid_size": 293.0, "ask": 4.9, "ask_size": 186.0, "iv": 0.2617, "open_interest": 10.0, "volume": 0.0, "delta": 0.5715, "gamma": 0.0428, "vega": 0.132, "theta": -0.0056, "rho": 0.141, "theo": 3.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-20T15:35:28", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "CPER270820P00039000", "bid": 2.5, "bid_size": 69.0, "ask": 4.1, "ask_size": 77.0, "iv": 0.2601, "open_interest": 2.0, "volume": 0.0, "delta": -0.4489, "gamma": 0.0474, "vega": 0.1316, "theta": -0.0064, "rho": -0.1127, "theo": 3.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-09-17T10:39:26", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "CPER270820C00040000", "bid": 2.4, "bid_size": 244.0, "ask": 4.5, "ask_size": 224.0, "iv": 0.2683, "open_interest": 8.0, "volume": 0.0, "delta": 0.5303, "gamma": 0.0432, "vega": 0.134, "theta": -0.0058, "rho": 0.1319, "theo": 3.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-10-08T13:10:56", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "CPER270820P00040000", "bid": 2.7, "bid_size": 138.0, "ask": 4.7, "ask_size": 84.0, "iv": 0.2486, "open_interest": 2.0, "volume": 0.0, "delta": -0.4952, "gamma": 0.0485, "vega": 0.1322, "theta": -0.0065, "rho": -0.12, "theo": 3.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.13, "last_trade_time": "2026-09-04T10:11:56", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "CPER270820C00041000", "bid": 2.3, "bid_size": 396.0, "ask": 3.5, "ask_size": 34.0, "iv": 0.2576, "open_interest": 32.0, "volume": 0.0, "delta": 0.4897, "gamma": 0.043, "vega": 0.1344, "theta": -0.0059, "rho": 0.1227, "theo": 3.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T10:33:55", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "CPER270820P00041000", "bid": 2.5, "bid_size": 129.0, "ask": 5.3, "ask_size": 80.0, "iv": 0.2174, "open_interest": 1.0, "volume": 0.0, "delta": -0.5404, "gamma": 0.049, "vega": 0.1311, "theta": -0.0066, "rho": -0.126, "theo": 4.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-10-06T10:40:28", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "CPER270820C00042000", "bid": 2.25, "bid_size": 62.0, "ask": 4.2, "ask_size": 372.0, "iv": 0.3091, "open_interest": 10.0, "volume": 0.0, "delta": 0.4513, "gamma": 0.0424, "vega": 0.1336, "theta": -0.006, "rho": 0.1136, "theo": 2.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-08-28T15:45:27", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "CPER270820P00042000", "bid": 3.1, "bid_size": 125.0, "ask": 6.1, "ask_size": 80.0, "iv": 0.2203, "open_interest": 0.0, "volume": 0.0, "delta": -0.584, "gamma": 0.0489, "vega": 0.1282, "theta": -0.0066, "rho": -0.1307, "theo": 5.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CPER270820C00043000", "bid": 1.95, "bid_size": 293.0, "ask": 3.2, "ask_size": 279.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": 0.4152, "gamma": 0.0413, "vega": 0.1317, "theta": -0.006, "rho": 0.1051, "theo": 2.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "CPER270820P00043000", "bid": 5.2, "bid_size": 36.0, "ask": 6.7, "ask_size": 134.0, "iv": 0.2738, "open_interest": 2.0, "volume": 0.0, "delta": -0.6256, "gamma": 0.0484, "vega": 0.1241, "theta": -0.0065, "rho": -0.1326, "theo": 5.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.99, "last_trade_time": "2026-09-21T10:27:10", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "CPER270820C00044000", "bid": 2.05, "bid_size": 26.0, "ask": 2.9, "ask_size": 413.0, "iv": 0.3007, "open_interest": 5.0, "volume": 5.0, "delta": 0.3816, "gamma": 0.0399, "vega": 0.1288, "theta": -0.006, "rho": 0.0969, "theo": 2.1966, "change": 0.225, "open": 2.07, "high": 2.15, "low": 2.07, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T15:01:16", "percent_change": 11.6883, "prev_day_close": 2.22500002384186}, {"option": "CPER270820P00044000", "bid": 6.0, "bid_size": 65.0, "ask": 7.5, "ask_size": 145.0, "iv": 0.2807, "open_interest": 0.0, "volume": 0.0, "delta": -0.6646, "gamma": 0.0475, "vega": 0.1188, "theta": -0.0064, "rho": -0.1336, "theo": 6.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CPER270820C00045000", "bid": 1.75, "bid_size": 158.0, "ask": 2.45, "ask_size": 227.0, "iv": 0.2928, "open_interest": 1.0, "volume": 0.0, "delta": 0.3505, "gamma": 0.0384, "vega": 0.1254, "theta": -0.0059, "rho": 0.0893, "theo": 1.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-14T09:41:30", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "CPER270820P00045000", "bid": 6.8, "bid_size": 61.0, "ask": 8.3, "ask_size": 133.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": -0.7013, "gamma": 0.0465, "vega": 0.1128, "theta": -0.0063, "rho": -0.1331, "theo": 7.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "CPER270820C00046000", "bid": 1.1, "bid_size": 229.0, "ask": 2.75, "ask_size": 286.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": 0.322, "gamma": 0.0366, "vega": 0.1214, "theta": -0.0058, "rho": 0.0822, "theo": 1.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "CPER270820P00046000", "bid": 7.1, "bid_size": 59.0, "ask": 9.1, "ask_size": 70.0, "iv": 0.2618, "open_interest": 0.0, "volume": 0.0, "delta": -0.7353, "gamma": 0.0452, "vega": 0.1058, "theta": -0.0062, "rho": -0.1315, "theo": 8.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "CPER270820C00047000", "bid": 0.65, "bid_size": 366.0, "ask": 2.5, "ask_size": 280.0, "iv": 0.2875, "open_interest": 0.0, "volume": 0.0, "delta": 0.2959, "gamma": 0.0349, "vega": 0.1172, "theta": -0.0057, "rho": 0.0758, "theo": 1.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "CPER270820P00047000", "bid": 8.0, "bid_size": 27.0, "ask": 10.0, "ask_size": 60.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": -0.7672, "gamma": 0.044, "vega": 0.0981, "theta": -0.006, "rho": -0.1285, "theo": 9.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "CPER270820C00048000", "bid": 0.5, "bid_size": 387.0, "ask": 3.6, "ask_size": 425.0, "iv": 0.3453, "open_interest": 0.0, "volume": 0.0, "delta": 0.2721, "gamma": 0.0331, "vega": 0.1127, "theta": -0.0056, "rho": 0.0698, "theo": 1.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CPER270820P00048000", "bid": 8.1, "bid_size": 44.0, "ask": 10.9, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7964, "gamma": 0.0425, "vega": 0.09, "theta": -0.0058, "rho": -0.1225, "theo": 10.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "CPER270820C00049000", "bid": 0.65, "bid_size": 380.0, "ask": 1.8, "ask_size": 255.0, "iv": 0.289, "open_interest": 2.0, "volume": 0.0, "delta": 0.2504, "gamma": 0.0313, "vega": 0.1081, "theta": -0.0054, "rho": 0.0643, "theo": 1.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-08-31T11:21:24", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CPER270820P00049000", "bid": 10.2, "bid_size": 36.0, "ask": 11.8, "ask_size": 88.0, "iv": 0.3032, "open_interest": 0.0, "volume": 0.0, "delta": -0.8234, "gamma": 0.0412, "vega": 0.0825, "theta": -0.0056, "rho": -0.1139, "theo": 10.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "CPER270820C00050000", "bid": 0.75, "bid_size": 362.0, "ask": 1.7, "ask_size": 300.0, "iv": 0.304, "open_interest": 9.0, "volume": 1.0, "delta": 0.2309, "gamma": 0.0295, "vega": 0.1036, "theta": -0.0052, "rho": 0.0594, "theo": 1.1986, "change": 0.195, "open": 1.12, "high": 1.12, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T12:43:59", "percent_change": 21.0811, "prev_day_close": 1.125}, {"option": "CPER270820P00050000", "bid": 10.7, "bid_size": 43.0, "ask": 13.2, "ask_size": 60.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": -0.8488, "gamma": 0.0396, "vega": 0.0732, "theta": -0.0054, "rho": -0.1065, "theo": 11.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "CPER270820C00055000", "bid": 0.35, "bid_size": 357.0, "ask": 1.1, "ask_size": 247.0, "iv": 0.3146, "open_interest": 0.0, "volume": 0.0, "delta": 0.1561, "gamma": 0.0218, "vega": 0.0818, "theta": -0.0044, "rho": 0.0402, "theo": 0.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "CPER270820P00055000", "bid": 14.8, "bid_size": 30.0, "ask": 18.7, "ask_size": 41.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0332, "vega": 0.0302, "theta": -0.0045, "rho": -0.0388, "theo": 16.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "CPER270820C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 466.0, "iv": 0.358, "open_interest": 303.0, "volume": 0.0, "delta": 0.1087, "gamma": 0.0161, "vega": 0.064, "theta": -0.0036, "rho": 0.0281, "theo": 0.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T13:41:45", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "CPER270820P00060000", "bid": 20.4, "bid_size": 30.0, "ask": 23.4, "ask_size": 30.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0054, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 21.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "CPER280121C00019000", "bid": 18.5, "bid_size": 118.0, "ask": 22.4, "ask_size": 56.0, "iv": 0.0, "open_interest": 116.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0038, "vega": 0.0292, "theta": 0.0, "rho": 0.1991, "theo": 20.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.35, "last_trade_time": "2026-09-09T10:24:15", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "CPER280121P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 283.0, "iv": 0.4998, "open_interest": 46.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0039, "vega": 0.0298, "theta": -0.0014, "rho": -0.0156, "theo": 0.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-04-24T15:11:18", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CPER280121C00020000", "bid": 19.3, "bid_size": 66.0, "ask": 20.3, "ask_size": 10.0, "iv": 0.371, "open_interest": 437.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0044, "vega": 0.0328, "theta": 0.0, "rho": 0.2081, "theo": 19.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.85, "last_trade_time": "2026-10-26T09:36:45", "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "CPER280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 62.0, "iv": 0.3495, "open_interest": 131.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0046, "vega": 0.0334, "theta": -0.0015, "rho": -0.0178, "theo": 0.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-26T11:19:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CPER280121C00021000", "bid": 16.5, "bid_size": 40.0, "ask": 21.2, "ask_size": 42.0, "iv": 0.3458, "open_interest": 16.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0052, "vega": 0.0366, "theta": 0.0, "rho": 0.2167, "theo": 18.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.14, "last_trade_time": "2026-10-12T10:58:39", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "CPER280121P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 266.0, "iv": 0.5773, "open_interest": 2.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0053, "vega": 0.0374, "theta": -0.0016, "rho": -0.0203, "theo": 0.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-16T14:49:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CPER280121C00022000", "bid": 16.0, "bid_size": 83.0, "ask": 19.7, "ask_size": 60.0, "iv": 0.3004, "open_interest": 36.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.006, "vega": 0.0409, "theta": 0.0, "rho": 0.2249, "theo": 18.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-05-21T11:45:29", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "CPER280121P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 217.0, "iv": 0.5483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0062, "vega": 0.0418, "theta": -0.0017, "rho": -0.0231, "theo": 0.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CPER280121C00023000", "bid": 15.2, "bid_size": 44.0, "ask": 18.7, "ask_size": 41.0, "iv": 0.2988, "open_interest": 1.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0069, "vega": 0.0457, "theta": 0.0, "rho": 0.2326, "theo": 17.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.71, "last_trade_time": "2026-01-20T11:13:35", "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "CPER280121P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 203.0, "iv": 0.5172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0072, "vega": 0.0467, "theta": -0.0019, "rho": -0.0265, "theo": 0.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CPER280121C00024000", "bid": 14.5, "bid_size": 105.0, "ask": 17.7, "ask_size": 73.0, "iv": 0.308, "open_interest": 95.0, "volume": 0.0, "delta": 0.942, "gamma": 0.008, "vega": 0.051, "theta": 0.0, "rho": 0.2397, "theo": 16.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-11-03T09:30:00", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "CPER280121P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 278.0, "iv": 0.4905, "open_interest": 0.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0083, "vega": 0.0522, "theta": -0.002, "rho": -0.0302, "theo": 0.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CPER280121C00025000", "bid": 13.0, "bid_size": 70.0, "ask": 16.9, "ask_size": 46.0, "iv": 0.206, "open_interest": 33.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0091, "vega": 0.0567, "theta": -0.0003, "rho": 0.2462, "theo": 15.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-10-28T12:54:32", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "CPER280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 385.0, "iv": 0.4647, "open_interest": 1295.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0096, "vega": 0.0583, "theta": -0.0022, "rho": -0.0344, "theo": 0.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T15:44:23", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CPER280121C00026000", "bid": 12.8, "bid_size": 41.0, "ask": 16.1, "ask_size": 60.0, "iv": 0.3166, "open_interest": 15.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0105, "vega": 0.0631, "theta": -0.0006, "rho": 0.2519, "theo": 14.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.98, "last_trade_time": "2026-09-10T13:30:52", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "CPER280121P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 372.0, "iv": 0.4425, "open_interest": 90.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.011, "vega": 0.0647, "theta": -0.0024, "rho": -0.0394, "theo": 0.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-02T09:32:07", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CPER280121C00027000", "bid": 12.0, "bid_size": 77.0, "ask": 15.1, "ask_size": 53.0, "iv": 0.3024, "open_interest": 28.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.012, "vega": 0.07, "theta": -0.0009, "rho": 0.2567, "theo": 13.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.11, "last_trade_time": "2026-08-04T10:10:39", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "CPER280121P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 269.0, "iv": 0.4207, "open_interest": 19.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.0126, "vega": 0.0718, "theta": -0.0026, "rho": -0.045, "theo": 0.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-04-01T15:59:21", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CPER280121C00028000", "bid": 11.2, "bid_size": 42.0, "ask": 14.1, "ask_size": 35.0, "iv": 0.2879, "open_interest": 4.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0136, "vega": 0.0774, "theta": -0.0012, "rho": 0.2606, "theo": 12.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-10-15T09:37:23", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "CPER280121P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 273.0, "iv": 0.3966, "open_interest": 23.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0145, "vega": 0.0796, "theta": -0.0028, "rho": -0.0515, "theo": 0.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-22T15:18:15", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CPER280121C00029000", "bid": 11.5, "bid_size": 37.0, "ask": 12.5, "ask_size": 45.0, "iv": 0.3051, "open_interest": 61.0, "volume": 0.0, "delta": 0.8817, "gamma": 0.0154, "vega": 0.0853, "theta": -0.0015, "rho": 0.2633, "theo": 12.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-26T10:11:59", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "CPER280121P00029000", "bid": 0.05, "bid_size": 331.0, "ask": 3.1, "ask_size": 321.0, "iv": 0.3778, "open_interest": 25.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.0165, "vega": 0.088, "theta": -0.0031, "rho": -0.0588, "theo": 0.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T12:09:06", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "CPER280121C00030000", "bid": 10.7, "bid_size": 218.0, "ask": 11.7, "ask_size": 214.0, "iv": 0.2991, "open_interest": 1037.0, "volume": 0.0, "delta": 0.8641, "gamma": 0.0172, "vega": 0.0937, "theta": -0.0018, "rho": 0.2649, "theo": 11.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-06T13:35:04", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "CPER280121P00030000", "bid": 0.75, "bid_size": 19.0, "ask": 1.2, "ask_size": 64.0, "iv": 0.2917, "open_interest": 100.0, "volume": 0.0, "delta": -0.1457, "gamma": 0.0186, "vega": 0.0967, "theta": -0.0033, "rho": -0.0667, "theo": 1.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-21T15:41:19", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "CPER280121C00031000", "bid": 9.9, "bid_size": 50.0, "ask": 10.9, "ask_size": 40.0, "iv": 0.2913, "open_interest": 149.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0192, "vega": 0.1023, "theta": -0.0022, "rho": 0.265, "theo": 10.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-09-11T13:56:58", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "CPER280121P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 269.0, "iv": 0.3336, "open_interest": 41.0, "volume": 0.0, "delta": -0.167, "gamma": 0.0209, "vega": 0.1054, "theta": -0.0036, "rho": -0.0754, "theo": 1.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-08-13T14:24:39", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CPER280121C00032000", "bid": 8.4, "bid_size": 184.0, "ask": 11.1, "ask_size": 184.0, "iv": 0.2959, "open_interest": 64.0, "volume": 0.0, "delta": 0.8225, "gamma": 0.0213, "vega": 0.1111, "theta": -0.0025, "rho": 0.264, "theo": 9.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-06T14:15:17", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CPER280121P00032000", "bid": 0.1, "bid_size": 82.0, "ask": 3.4, "ask_size": 106.0, "iv": 0.3168, "open_interest": 28.0, "volume": 0.0, "delta": -0.1914, "gamma": 0.0233, "vega": 0.1145, "theta": -0.0038, "rho": -0.0849, "theo": 1.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-02T09:32:07", "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "CPER280121C00033000", "bid": 8.5, "bid_size": 99.0, "ask": 9.5, "ask_size": 56.0, "iv": 0.2888, "open_interest": 579.0, "volume": 0.0, "delta": 0.7984, "gamma": 0.0233, "vega": 0.1199, "theta": -0.0028, "rho": 0.2614, "theo": 8.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T11:07:00", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "CPER280121P00033000", "bid": 0.35, "bid_size": 146.0, "ask": 3.5, "ask_size": 181.0, "iv": 0.3057, "open_interest": 53.0, "volume": 0.0, "delta": -0.2182, "gamma": 0.0258, "vega": 0.1233, "theta": -0.0041, "rho": -0.0954, "theo": 1.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-28T11:28:26", "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "CPER280121C00034000", "bid": 6.9, "bid_size": 352.0, "ask": 9.7, "ask_size": 369.0, "iv": 0.2841, "open_interest": 169.0, "volume": 0.0, "delta": 0.7722, "gamma": 0.0253, "vega": 0.1284, "theta": -0.0031, "rho": 0.2576, "theo": 8.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-06T13:58:00", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "CPER280121P00034000", "bid": 0.7, "bid_size": 456.0, "ask": 3.7, "ask_size": 469.0, "iv": 0.301, "open_interest": 84.0, "volume": 0.0, "delta": -0.2475, "gamma": 0.0282, "vega": 0.1319, "theta": -0.0044, "rho": -0.1056, "theo": 1.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-30T11:43:59", "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "CPER280121C00035000", "bid": 7.2, "bid_size": 214.0, "ask": 8.1, "ask_size": 49.0, "iv": 0.2814, "open_interest": 1702.0, "volume": 154.0, "delta": 0.7441, "gamma": 0.0272, "vega": 0.1366, "theta": -0.0034, "rho": 0.2522, "theo": 7.6542, "change": 0.6, "open": 7.67, "high": 7.75, "low": 7.67, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T15:15:23", "percent_change": 8.45071, "prev_day_close": 7.75}, {"option": "CPER280121P00035000", "bid": 1.5, "bid_size": 465.0, "ask": 3.3, "ask_size": 466.0, "iv": 0.289, "open_interest": 88.0, "volume": 0.0, "delta": -0.2792, "gamma": 0.0306, "vega": 0.1397, "theta": -0.0047, "rho": -0.1173, "theo": 2.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-21T10:30:05", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "CPER280121C00036000", "bid": 6.6, "bid_size": 225.0, "ask": 7.5, "ask_size": 50.0, "iv": 0.2801, "open_interest": 639.0, "volume": 1.0, "delta": 0.7145, "gamma": 0.0288, "vega": 0.1439, "theta": -0.0037, "rho": 0.246, "theo": 7.0461, "change": 0.3, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T12:52:00", "percent_change": 4.54546, "prev_day_close": 7.04999995231628}, {"option": "CPER280121P00036000", "bid": 1.25, "bid_size": 523.0, "ask": 4.0, "ask_size": 504.0, "iv": 0.2775, "open_interest": 77.0, "volume": 0.0, "delta": -0.3126, "gamma": 0.0329, "vega": 0.1466, "theta": -0.0049, "rho": -0.1273, "theo": 2.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.42, "last_trade_time": "2026-10-23T15:48:40", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "CPER280121C00037000", "bid": 6.1, "bid_size": 226.0, "ask": 6.9, "ask_size": 42.0, "iv": 0.2797, "open_interest": 360.0, "volume": 0.0, "delta": 0.6841, "gamma": 0.0303, "vega": 0.1506, "theta": -0.004, "rho": 0.2385, "theo": 6.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.09, "last_trade_time": "2026-11-06T09:36:17", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CPER280121P00037000", "bid": 2.1, "bid_size": 535.0, "ask": 4.3, "ask_size": 636.0, "iv": 0.2874, "open_interest": 388.0, "volume": 0.0, "delta": -0.3481, "gamma": 0.035, "vega": 0.1526, "theta": -0.0052, "rho": -0.1394, "theo": 3.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T13:06:27", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "CPER280121C00038000", "bid": 5.6, "bid_size": 237.0, "ask": 6.6, "ask_size": 382.0, "iv": 0.2876, "open_interest": 199.0, "volume": 3.0, "delta": 0.6522, "gamma": 0.0315, "vega": 0.1562, "theta": -0.0042, "rho": 0.2302, "theo": 5.9521, "change": 0.3, "open": 5.0, "high": 5.9, "low": 5.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T12:52:49", "percent_change": 5.35714, "prev_day_close": 6.0}, {"option": "CPER280121P00038000", "bid": 2.8, "bid_size": 363.0, "ask": 4.7, "ask_size": 359.0, "iv": 0.2924, "open_interest": 44.0, "volume": 0.0, "delta": -0.3851, "gamma": 0.0369, "vega": 0.157, "theta": -0.0054, "rho": -0.1481, "theo": 3.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-23T15:57:17", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "CPER280121C00039000", "bid": 5.1, "bid_size": 230.0, "ask": 5.9, "ask_size": 72.0, "iv": 0.2803, "open_interest": 210.0, "volume": 0.0, "delta": 0.6204, "gamma": 0.0325, "vega": 0.1608, "theta": -0.0044, "rho": 0.2211, "theo": 5.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-03T14:00:18", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CPER280121P00039000", "bid": 2.4, "bid_size": 211.0, "ask": 5.3, "ask_size": 183.0, "iv": 0.2673, "open_interest": 24.0, "volume": 0.0, "delta": -0.4225, "gamma": 0.0386, "vega": 0.1603, "theta": -0.0056, "rho": -0.1592, "theo": 4.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-10-22T10:29:49", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "CPER280121C00040000", "bid": 4.7, "bid_size": 242.0, "ask": 5.4, "ask_size": 58.0, "iv": 0.2802, "open_interest": 1895.0, "volume": 0.0, "delta": 0.5889, "gamma": 0.0331, "vega": 0.1642, "theta": -0.0046, "rho": 0.212, "theo": 5.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-06T11:56:25", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CPER280121P00040000", "bid": 4.0, "bid_size": 1.0, "ask": 5.2, "ask_size": 152.0, "iv": 0.2803, "open_interest": 112.0, "volume": 3.0, "delta": -0.4605, "gamma": 0.0398, "vega": 0.1617, "theta": -0.0057, "rho": -0.1659, "theo": 4.5744, "change": 0.02, "open": 3.6, "high": 4.67, "low": 3.6, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-11-09T12:52:49", "percent_change": 0.430105, "prev_day_close": 4.55000019073486}, {"option": "CPER280121C00041000", "bid": 4.3, "bid_size": 273.0, "ask": 5.0, "ask_size": 51.0, "iv": 0.2819, "open_interest": 407.0, "volume": 0.0, "delta": 0.5572, "gamma": 0.0335, "vega": 0.1666, "theta": -0.0048, "rho": 0.202, "theo": 4.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T10:17:25", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "CPER280121P00041000", "bid": 4.6, "bid_size": 154.0, "ask": 5.5, "ask_size": 53.0, "iv": 0.2725, "open_interest": 7.0, "volume": 0.0, "delta": -0.4988, "gamma": 0.041, "vega": 0.1617, "theta": -0.0059, "rho": -0.1736, "theo": 5.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-10-22T12:20:12", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CPER280121C00042000", "bid": 2.85, "bid_size": 516.0, "ask": 5.6, "ask_size": 444.0, "iv": 0.2801, "open_interest": 90.0, "volume": 0.0, "delta": 0.5266, "gamma": 0.0336, "vega": 0.1679, "theta": -0.0049, "rho": 0.1923, "theo": 4.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-27T10:45:23", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "CPER280121P00042000", "bid": 4.4, "bid_size": 256.0, "ask": 7.1, "ask_size": 150.0, "iv": 0.278, "open_interest": 20.0, "volume": 0.0, "delta": -0.536, "gamma": 0.0418, "vega": 0.1607, "theta": -0.006, "rho": -0.18, "theo": 5.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-06-02T14:41:11", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "CPER280121C00043000", "bid": 3.6, "bid_size": 152.0, "ask": 4.3, "ask_size": 94.0, "iv": 0.2855, "open_interest": 54.0, "volume": 0.0, "delta": 0.497, "gamma": 0.0335, "vega": 0.1682, "theta": -0.005, "rho": 0.1827, "theo": 3.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "CPER280121P00043000", "bid": 6.1, "bid_size": 34.0, "ask": 6.9, "ask_size": 55.0, "iv": 0.2845, "open_interest": 22.0, "volume": 3.0, "delta": -0.5726, "gamma": 0.0423, "vega": 0.1564, "theta": -0.0061, "rho": -0.1784, "theo": 6.4695, "change": -0.15, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T11:00:16", "percent_change": -2.18978, "prev_day_close": 6.39999985694885}, {"option": "CPER280121C00044000", "bid": 2.2, "bid_size": 498.0, "ask": 4.7, "ask_size": 430.0, "iv": 0.2759, "open_interest": 45.0, "volume": 0.0, "delta": 0.4686, "gamma": 0.0331, "vega": 0.1677, "theta": -0.005, "rho": 0.1731, "theo": 3.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.24, "last_trade_time": "2026-10-26T12:13:54", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "CPER280121P00044000", "bid": 5.9, "bid_size": 147.0, "ask": 8.5, "ask_size": 96.0, "iv": 0.2858, "open_interest": 17.0, "volume": 0.0, "delta": -0.609, "gamma": 0.0429, "vega": 0.1535, "theta": -0.0062, "rho": -0.1867, "theo": 7.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-14T13:25:41", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "CPER280121C00045000", "bid": 3.0, "bid_size": 60.0, "ask": 3.6, "ask_size": 53.0, "iv": 0.2854, "open_interest": 931.0, "volume": 0.0, "delta": 0.4417, "gamma": 0.0326, "vega": 0.1666, "theta": -0.005, "rho": 0.1641, "theo": 3.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T12:01:26", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "CPER280121P00045000", "bid": 6.5, "bid_size": 105.0, "ask": 9.4, "ask_size": 58.0, "iv": 0.2887, "open_interest": 18.0, "volume": 0.0, "delta": -0.643, "gamma": 0.043, "vega": 0.1488, "theta": -0.0062, "rho": -0.1847, "theo": 7.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-04T09:52:55", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "CPER280121C00050000", "bid": 2.2, "bid_size": 1.0, "ask": 2.5, "ask_size": 126.0, "iv": 0.3045, "open_interest": 1606.0, "volume": 0.0, "delta": 0.3268, "gamma": 0.0286, "vega": 0.1525, "theta": -0.0049, "rho": 0.1233, "theo": 2.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T11:56:26", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "CPER280121P00050000", "bid": 10.1, "bid_size": 37.0, "ask": 14.0, "ask_size": 43.0, "iv": 0.2991, "open_interest": 22.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.042, "vega": 0.1052, "theta": -0.0061, "rho": -0.1547, "theo": 12.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.54, "last_trade_time": "2026-10-30T15:11:38", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "CPER280121C00055000", "bid": 1.35, "bid_size": 12.0, "ask": 1.8, "ask_size": 224.0, "iv": 0.3101, "open_interest": 775.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.0238, "vega": 0.1328, "theta": -0.0045, "rho": 0.0928, "theo": 1.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-06T15:37:44", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "CPER280121P00055000", "bid": 14.4, "bid_size": 37.0, "ask": 17.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0399, "vega": 0.0574, "theta": -0.0058, "rho": -0.0978, "theo": 16.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-09-22T15:18:15", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "CPER280121C00060000", "bid": 0.9, "bid_size": 139.0, "ask": 1.35, "ask_size": 141.0, "iv": 0.3212, "open_interest": 6958.0, "volume": 0.0, "delta": 0.1836, "gamma": 0.0194, "vega": 0.113, "theta": -0.004, "rho": 0.0703, "theo": 1.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T14:06:17", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "CPER280121P00060000", "bid": 19.4, "bid_size": 8.0, "ask": 24.0, "ask_size": 8.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0094, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 21.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.41, "last_trade_time": "2026-09-16T15:37:57", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "CPER290119C00020000", "bid": 19.2, "bid_size": 9.0, "ask": 24.0, "ask_size": 9.0, "iv": 0.4397, "open_interest": 74.0, "volume": 2.0, "delta": 0.9555, "gamma": 0.0047, "vega": 0.058, "theta": 0.0, "rho": 0.3428, "theo": 21.1424, "change": 0.51, "open": 20.7, "high": 20.86, "low": 20.7, "tick": "up", "last_trade_price": 20.86, "last_trade_time": "2026-11-09T11:51:21", "percent_change": 2.50614, "prev_day_close": 21.6499996185303}, {"option": "CPER290119P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 91.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0051, "vega": 0.0603, "theta": -0.0013, "rho": -0.0476, "theo": 0.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CPER290119C00024000", "bid": 16.6, "bid_size": 34.0, "ask": 18.9, "ask_size": 37.0, "iv": 0.3209, "open_interest": 2.0, "volume": 2.0, "delta": 0.9254, "gamma": 0.0076, "vega": 0.0845, "theta": 0.0, "rho": 0.3896, "theo": 17.863, "change": -0.09, "open": 17.3, "high": 17.3, "low": 17.21, "tick": "down", "last_trade_price": 17.21, "last_trade_time": "2026-11-09T11:49:23", "percent_change": -0.520232, "prev_day_close": 17.5500001907349}, {"option": "CPER290119P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 188.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0841, "gamma": 0.0084, "vega": 0.0885, "theta": -0.0018, "rho": -0.0755, "theo": 0.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CPER290119C00025000", "bid": 15.8, "bid_size": 34.0, "ask": 18.0, "ask_size": 34.0, "iv": 0.3084, "open_interest": 2.0, "volume": 2.0, "delta": 0.9156, "gamma": 0.0085, "vega": 0.0923, "theta": 0.0, "rho": 0.3989, "theo": 17.0711, "change": 0.15, "open": 16.6, "high": 16.6, "low": 16.6, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-11-09T11:47:13", "percent_change": 0.911852, "prev_day_close": 16.6999998092651}, {"option": "CPER290119P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 221.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0951, "gamma": 0.0095, "vega": 0.0968, "theta": -0.0019, "rho": -0.0843, "theo": 0.9898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CPER290119C00026000", "bid": 15.1, "bid_size": 47.0, "ask": 17.8, "ask_size": 59.0, "iv": 0.3371, "open_interest": 64.0, "volume": 113.0, "delta": 0.9048, "gamma": 0.0095, "vega": 0.1005, "theta": 0.0, "rho": 0.4067, "theo": 16.2934, "change": 0.05, "open": 15.7, "high": 15.9, "low": 15.7, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-11-09T12:34:08", "percent_change": 0.31746, "prev_day_close": 16.4500002861023}, {"option": "CPER290119P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 164.0, "iv": 0.3565, "open_interest": 0.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.0106, "vega": 0.1053, "theta": -0.0021, "rho": -0.094, "theo": 1.1203, "change": 0.0, "open": 0.0, "high": 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": "CPER290119C00027000", "bid": 13.5, "bid_size": 34.0, "ask": 17.0, "ask_size": 34.0, "iv": 0.2886, "open_interest": 4.0, "volume": 2.0, "delta": 0.8929, "gamma": 0.0105, "vega": 0.109, "theta": -0.0002, "rho": 0.4135, "theo": 15.5316, "change": 0.29, "open": 15.14, "high": 15.14, "low": 15.09, "tick": "down", "last_trade_price": 15.09, "last_trade_time": "2026-11-09T12:16:10", "percent_change": 1.95946, "prev_day_close": 14.8000001907349}, {"option": "CPER290119P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 179.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.1209, "gamma": 0.0118, "vega": 0.1144, "theta": -0.0022, "rho": -0.1045, "theo": 1.2683, "change": 0.0, "open": 0.0, "high": 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": "CPER290119C00028000", "bid": 13.0, "bid_size": 73.0, "ask": 16.0, "ask_size": 34.0, "iv": 0.2853, "open_interest": 2.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0115, "vega": 0.1178, "theta": -0.0004, "rho": 0.4189, "theo": 14.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-09-17T13:51:45", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "CPER290119P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 167.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": -0.1358, "gamma": 0.0131, "vega": 0.1238, "theta": -0.0024, "rho": -0.1158, "theo": 1.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CPER290119C00029000", "bid": 12.5, "bid_size": 28.0, "ask": 15.4, "ask_size": 25.0, "iv": 0.2974, "open_interest": 2.0, "volume": 0.0, "delta": 0.8657, "gamma": 0.0126, "vega": 0.1269, "theta": -0.0006, "rho": 0.4228, "theo": 14.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.2, "last_trade_time": "2026-10-20T11:38:42", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "CPER290119P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 112.0, "iv": 0.3082, "open_interest": 0.0, "volume": 0.0, "delta": -0.1522, "gamma": 0.0144, "vega": 0.1331, "theta": -0.0026, "rho": -0.128, "theo": 1.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CPER290119C00030000", "bid": 11.5, "bid_size": 89.0, "ask": 14.6, "ask_size": 41.0, "iv": 0.2791, "open_interest": 8.0, "volume": 0.0, "delta": 0.8504, "gamma": 0.0137, "vega": 0.136, "theta": -0.0009, "rho": 0.4254, "theo": 13.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.49, "last_trade_time": "2026-11-06T13:35:04", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "CPER290119P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 77.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.1701, "gamma": 0.0159, "vega": 0.143, "theta": -0.0027, "rho": -0.1404, "theo": 1.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CPER290119C00031000", "bid": 11.0, "bid_size": 49.0, "ask": 14.0, "ask_size": 32.0, "iv": 0.2868, "open_interest": 23.0, "volume": 0.0, "delta": 0.834, "gamma": 0.0148, "vega": 0.1452, "theta": -0.0011, "rho": 0.4266, "theo": 12.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-10-16T14:11:15", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "CPER290119P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 68.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": -0.1895, "gamma": 0.0173, "vega": 0.1523, "theta": -0.0029, "rho": -0.1543, "theo": 2.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "CPER290119C00032000", "bid": 10.5, "bid_size": 117.0, "ask": 13.2, "ask_size": 72.0, "iv": 0.2852, "open_interest": 314.0, "volume": 0.0, "delta": 0.8165, "gamma": 0.0159, "vega": 0.1543, "theta": -0.0013, "rho": 0.4262, "theo": 12.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.07, "last_trade_time": "2026-10-20T11:38:36", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "CPER290119P00032000", "bid": 0.15, "bid_size": 67.0, "ask": 3.8, "ask_size": 50.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": -0.2103, "gamma": 0.0188, "vega": 0.1616, "theta": -0.0031, "rho": -0.1683, "theo": 2.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "CPER290119C00033000", "bid": 10.0, "bid_size": 61.0, "ask": 12.7, "ask_size": 45.0, "iv": 0.2917, "open_interest": 137.0, "volume": 0.0, "delta": 0.7981, "gamma": 0.017, "vega": 0.1631, "theta": -0.0016, "rho": 0.4246, "theo": 11.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-10-20T11:41:47", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "CPER290119P00033000", "bid": 0.5, "bid_size": 121.0, "ask": 3.9, "ask_size": 30.0, "iv": 0.2671, "open_interest": 0.0, "volume": 0.0, "delta": -0.2326, "gamma": 0.0204, "vega": 0.1705, "theta": -0.0032, "rho": -0.183, "theo": 2.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999999403954}, {"option": "CPER290119C00034000", "bid": 9.6, "bid_size": 41.0, "ask": 11.5, "ask_size": 29.0, "iv": 0.2786, "open_interest": 39.0, "volume": 0.0, "delta": 0.7787, "gamma": 0.018, "vega": 0.1718, "theta": -0.0018, "rho": 0.4216, "theo": 10.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-10-20T15:36:35", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "CPER290119P00034000", "bid": 1.0, "bid_size": 161.0, "ask": 4.2, "ask_size": 35.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": -0.2561, "gamma": 0.0219, "vega": 0.179, "theta": -0.0034, "rho": -0.1965, "theo": 2.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "CPER290119C00035000", "bid": 8.5, "bid_size": 153.0, "ask": 11.5, "ask_size": 142.0, "iv": 0.2793, "open_interest": 44.0, "volume": 0.0, "delta": 0.7587, "gamma": 0.019, "vega": 0.18, "theta": -0.002, "rho": 0.4173, "theo": 10.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-06T12:24:00", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CPER290119P00035000", "bid": 1.5, "bid_size": 123.0, "ask": 4.6, "ask_size": 31.0, "iv": 0.2747, "open_interest": 13.0, "volume": 0.0, "delta": -0.2808, "gamma": 0.0234, "vega": 0.1867, "theta": -0.0036, "rho": -0.2111, "theo": 3.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-05T11:36:55", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "CPER290119C00036000", "bid": 8.0, "bid_size": 81.0, "ask": 11.2, "ask_size": 55.0, "iv": 0.2867, "open_interest": 134.0, "volume": 0.0, "delta": 0.738, "gamma": 0.0199, "vega": 0.1876, "theta": -0.0022, "rho": 0.4121, "theo": 9.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-05T11:36:36", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "CPER290119P00036000", "bid": 1.5, "bid_size": 78.0, "ask": 5.0, "ask_size": 39.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": -0.3068, "gamma": 0.0249, "vega": 0.1936, "theta": -0.0038, "rho": -0.2258, "theo": 3.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "CPER290119C00037000", "bid": 8.5, "bid_size": 1.0, "ask": 10.9, "ask_size": 33.0, "iv": 0.318, "open_interest": 18.0, "volume": 0.0, "delta": 0.7168, "gamma": 0.0207, "vega": 0.1947, "theta": -0.0024, "rho": 0.4056, "theo": 9.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-10-09T14:54:16", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "CPER290119P00037000", "bid": 2.1, "bid_size": 151.0, "ask": 5.5, "ask_size": 103.0, "iv": 0.27, "open_interest": 2.0, "volume": 0.0, "delta": -0.3337, "gamma": 0.0264, "vega": 0.1996, "theta": -0.0039, "rho": -0.2388, "theo": 4.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-10-20T14:23:03", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "CPER290119C00038000", "bid": 7.0, "bid_size": 80.0, "ask": 10.2, "ask_size": 43.0, "iv": 0.2866, "open_interest": 20.0, "volume": 0.0, "delta": 0.6954, "gamma": 0.0215, "vega": 0.2012, "theta": -0.0025, "rho": 0.3983, "theo": 8.6109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-22T12:05:22", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "CPER290119P00038000", "bid": 2.9, "bid_size": 80.0, "ask": 6.0, "ask_size": 28.0, "iv": 0.2791, "open_interest": 5.0, "volume": 0.0, "delta": -0.3612, "gamma": 0.0277, "vega": 0.2043, "theta": -0.0041, "rho": -0.2489, "theo": 4.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-11-02T15:31:15", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "CPER290119C00039000", "bid": 6.5, "bid_size": 78.0, "ask": 10.0, "ask_size": 80.0, "iv": 0.2921, "open_interest": 16.0, "volume": 0.0, "delta": 0.6737, "gamma": 0.0221, "vega": 0.2069, "theta": -0.0027, "rho": 0.3905, "theo": 8.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-10-28T10:59:38", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "CPER290119P00039000", "bid": 3.3, "bid_size": 49.0, "ask": 7.3, "ask_size": 62.0, "iv": 0.296, "open_interest": 30.0, "volume": 0.0, "delta": -0.3897, "gamma": 0.0291, "vega": 0.2084, "theta": -0.0042, "rho": -0.264, "theo": 5.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-21T09:49:30", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "CPER290119C00040000", "bid": 6.5, "bid_size": 47.0, "ask": 9.5, "ask_size": 52.0, "iv": 0.3011, "open_interest": 17.0, "volume": 0.0, "delta": 0.6519, "gamma": 0.0227, "vega": 0.212, "theta": -0.0028, "rho": 0.3817, "theo": 7.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-27T14:09:18", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "CPER290119P00040000", "bid": 3.9, "bid_size": 21.0, "ask": 7.1, "ask_size": 18.0, "iv": 0.2803, "open_interest": 0.0, "volume": 0.0, "delta": -0.4186, "gamma": 0.0303, "vega": 0.2109, "theta": -0.0044, "rho": -0.2734, "theo": 5.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.74, "last_trade_time": "2026-10-12T11:37:50", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "CPER290119C00041000", "bid": 6.0, "bid_size": 35.0, "ask": 9.2, "ask_size": 37.0, "iv": 0.3135, "open_interest": 1.0, "volume": 0.0, "delta": 0.6302, "gamma": 0.0232, "vega": 0.2163, "theta": -0.003, "rho": 0.3725, "theo": 7.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-09T10:16:54", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CPER290119P00041000", "bid": 4.5, "bid_size": 30.0, "ask": 7.7, "ask_size": 21.0, "iv": 0.2824, "open_interest": 0.0, "volume": 0.0, "delta": -0.4477, "gamma": 0.0315, "vega": 0.2123, "theta": -0.0045, "rho": -0.2783, "theo": 6.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "CPER290119C00042000", "bid": 5.5, "bid_size": 74.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.3153, "open_interest": 1.0, "volume": 0.0, "delta": 0.6089, "gamma": 0.0235, "vega": 0.2199, "theta": -0.0031, "rho": 0.3632, "theo": 6.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.52, "last_trade_time": "2026-10-01T09:55:26", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "CPER290119P00042000", "bid": 5.0, "bid_size": 33.0, "ask": 8.3, "ask_size": 12.0, "iv": 0.2807, "open_interest": 0.0, "volume": 0.0, "delta": -0.4773, "gamma": 0.0326, "vega": 0.2128, "theta": -0.0046, "rho": -0.2913, "theo": 6.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "CPER290119C00043000", "bid": 5.0, "bid_size": 89.0, "ask": 8.3, "ask_size": 68.0, "iv": 0.294, "open_interest": 1.0, "volume": 0.0, "delta": 0.5875, "gamma": 0.0238, "vega": 0.2228, "theta": -0.0032, "rho": 0.3532, "theo": 6.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-10-16T14:06:02", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "CPER290119P00043000", "bid": 5.6, "bid_size": 43.0, "ask": 9.1, "ask_size": 36.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": -0.507, "gamma": 0.0336, "vega": 0.2104, "theta": -0.0047, "rho": -0.2923, "theo": 7.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "CPER290119C00044000", "bid": 4.5, "bid_size": 120.0, "ask": 8.0, "ask_size": 84.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": 0.5666, "gamma": 0.024, "vega": 0.2251, "theta": -0.0033, "rho": 0.343, "theo": 6.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CPER290119P00044000", "bid": 6.3, "bid_size": 39.0, "ask": 9.7, "ask_size": 41.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": -0.5366, "gamma": 0.0346, "vega": 0.2101, "theta": -0.0048, "rho": -0.3014, "theo": 8.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "CPER290119C00045000", "bid": 4.5, "bid_size": 97.0, "ask": 7.6, "ask_size": 81.0, "iv": 0.2987, "open_interest": 4.0, "volume": 0.0, "delta": 0.5462, "gamma": 0.0241, "vega": 0.2267, "theta": -0.0034, "rho": 0.3331, "theo": 5.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-10-30T10:12:40", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "CPER290119P00045000", "bid": 7.0, "bid_size": 41.0, "ask": 10.4, "ask_size": 34.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": -0.5661, "gamma": 0.0355, "vega": 0.2044, "theta": -0.0049, "rho": -0.2995, "theo": 8.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "CPER290119C00046000", "bid": 4.0, "bid_size": 120.0, "ask": 7.3, "ask_size": 126.0, "iv": 0.2955, "open_interest": 0.0, "volume": 0.0, "delta": 0.5262, "gamma": 0.0241, "vega": 0.2277, "theta": -0.0034, "rho": 0.323, "theo": 5.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "CPER290119P00046000", "bid": 7.5, "bid_size": 44.0, "ask": 11.2, "ask_size": 30.0, "iv": 0.2849, "open_interest": 0.0, "volume": 0.0, "delta": -0.5952, "gamma": 0.0362, "vega": 0.2014, "theta": -0.005, "rho": -0.2897, "theo": 9.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "CPER290119C00047000", "bid": 4.0, "bid_size": 150.0, "ask": 7.1, "ask_size": 97.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": 0.5068, "gamma": 0.0241, "vega": 0.2281, "theta": -0.0035, "rho": 0.3126, "theo": 5.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "CPER290119P00047000", "bid": 8.0, "bid_size": 42.0, "ask": 11.4, "ask_size": 17.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": -0.6248, "gamma": 0.037, "vega": 0.1942, "theta": -0.0051, "rho": -0.2973, "theo": 10.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CPER290119C00048000", "bid": 3.5, "bid_size": 123.0, "ask": 7.0, "ask_size": 96.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": 0.4879, "gamma": 0.024, "vega": 0.228, "theta": -0.0035, "rho": 0.3026, "theo": 4.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "CPER290119P00048000", "bid": 9.0, "bid_size": 33.0, "ask": 12.6, "ask_size": 16.0, "iv": 0.2841, "open_interest": 0.0, "volume": 0.0, "delta": -0.6532, "gamma": 0.0377, "vega": 0.1899, "theta": -0.0051, "rho": -0.2853, "theo": 10.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "CPER290119C00049000", "bid": 3.0, "bid_size": 176.0, "ask": 6.5, "ask_size": 67.0, "iv": 0.2947, "open_interest": 0.0, "volume": 0.0, "delta": 0.4697, "gamma": 0.0239, "vega": 0.2275, "theta": -0.0036, "rho": 0.2929, "theo": 4.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "CPER290119P00049000", "bid": 9.5, "bid_size": 35.0, "ask": 12.9, "ask_size": 10.0, "iv": 0.2612, "open_interest": 3.0, "volume": 0.0, "delta": -0.6821, "gamma": 0.0384, "vega": 0.1786, "theta": -0.0052, "rho": -0.2856, "theo": 11.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.12, "last_trade_time": "2026-10-16T14:07:17", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "CPER290119C00050000", "bid": 3.0, "bid_size": 112.0, "ask": 6.3, "ask_size": 79.0, "iv": 0.3019, "open_interest": 0.0, "volume": 0.0, "delta": 0.452, "gamma": 0.0237, "vega": 0.2265, "theta": -0.0036, "rho": 0.2832, "theo": 4.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "CPER290119P00050000", "bid": 10.5, "bid_size": 33.0, "ask": 14.4, "ask_size": 25.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": -0.7097, "gamma": 0.0389, "vega": 0.1724, "theta": -0.0052, "rho": -0.2602, "theo": 12.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "CPER290119C00055000", "bid": 2.0, "bid_size": 309.0, "ask": 4.5, "ask_size": 24.0, "iv": 0.2894, "open_interest": 17.0, "volume": 0.0, "delta": 0.3728, "gamma": 0.0222, "vega": 0.2166, "theta": -0.0036, "rho": 0.2378, "theo": 3.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-14T12:07:24", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "CPER290119P00055000", "bid": 15.5, "bid_size": 34.0, "ask": 18.1, "ask_size": 26.0, "iv": 0.2951, "open_interest": 2.0, "volume": 0.0, "delta": -0.8453, "gamma": 0.0417, "vega": 0.1094, "theta": -0.0055, "rho": -0.1688, "theo": 16.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.32, "last_trade_time": "2026-10-27T14:33:05", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "CPER290119C00060000", "bid": 1.25, "bid_size": 322.0, "ask": 4.1, "ask_size": 274.0, "iv": 0.3028, "open_interest": 4.0, "volume": 0.0, "delta": 0.3081, "gamma": 0.0202, "vega": 0.2016, "theta": -0.0035, "rho": 0.1992, "theo": 2.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T09:58:24", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "CPER290119P00060000", "bid": 19.6, "bid_size": 9.0, "ask": 24.0, "ask_size": 8.0, "iv": 0.3408, "open_interest": 0.0, "volume": 2.0, "delta": -0.9504, "gamma": 0.0307, "vega": 0.0379, "theta": -0.0054, "rho": 0.0, "theo": 21.575, "change": -0.65, "open": 21.85, "high": 21.85, "low": 21.8, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-11-09T12:21:12", "percent_change": -2.89532, "prev_day_close": 22.1000003814697}], "symbol": "CPER", "security_type": "stock", "exchange_id": 3, "current_price": 37.96, "price_change": -0.22, "price_change_percent": -0.5725, "bid": 37.91, "ask": 39.15, "bid_size": 100, "ask_size": 100, "open": 38.09, "high": 38.455, "low": 38.09, "close": 38.43, "prev_day_close": 38.43, "volume": 232282, "iv30": 26.537, "iv30_change": -0.013, "iv30_change_percent": -0.049, "seqno": 11015434953, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "CPER"}