{"timestamp": "2026-11-10 02:39:48", "data": {"options": [{"option": "CPF261120C00020000", "bid": 17.0, "bid_size": 72.0, "ask": 21.5, "ask_size": 9.0, "iv": 2.0054, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0036, "vega": 0.0035, "theta": -0.0294, "rho": 0.0068, "theo": 19.2823, "change": 0.0, "open": 0.0, "high": 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": "CPF261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 179.0, "iv": 4.5367, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0037, "vega": 0.0035, "theta": -0.0316, "rho": -0.0003, "theo": 0.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "CPF261120C00022500", "bid": 14.5, "bid_size": 72.0, "ask": 18.9, "ask_size": 12.0, "iv": 1.4909, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0053, "vega": 0.0045, "theta": -0.033, "rho": 0.0075, "theo": 16.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "CPF261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 1.8257, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0053, "vega": 0.0045, "theta": -0.0349, "rho": -0.0004, "theo": 0.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CPF261120C00025000", "bid": 12.0, "bid_size": 72.0, "ask": 16.5, "ask_size": 9.0, "iv": 1.3856, "open_interest": 0.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0078, "vega": 0.0056, "theta": -0.0368, "rho": 0.0083, "theo": 14.3399, "change": 0.0, "open": 0.0, "high": 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": "CPF261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 68.0, "iv": 3.3873, "open_interest": 0.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0078, "vega": 0.0056, "theta": -0.0385, "rho": -0.0006, "theo": 0.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "CPF261120C00030000", "bid": 7.5, "bid_size": 72.0, "ask": 11.5, "ask_size": 9.0, "iv": 1.195, "open_interest": 0.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.018, "vega": 0.0094, "theta": -0.0453, "rho": 0.0096, "theo": 9.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "CPF261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 68.0, "iv": 2.4369, "open_interest": 0.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.018, "vega": 0.0094, "theta": -0.0465, "rho": -0.001, "theo": 0.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "CPF261120C00035000", "bid": 2.5, "bid_size": 72.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.6971, "open_interest": 0.0, "volume": 0.0, "delta": 0.834, "gamma": 0.0514, "vega": 0.017, "theta": -0.0545, "rho": 0.01, "theo": 4.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "CPF261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 45.0, "iv": 0.8631, "open_interest": 2.0, "volume": 0.0, "delta": -0.1677, "gamma": 0.0516, "vega": 0.0171, "theta": -0.0553, "rho": -0.0021, "theo": 0.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "CPF261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 3.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": 0.4136, "gamma": 0.1258, "vega": 0.0265, "theta": -0.0557, "rho": 0.0054, "theo": 0.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "CPF261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 45.0, "iv": 0.4508, "open_interest": 0.0, "volume": 0.0, "delta": -0.593, "gamma": 0.1273, "vega": 0.0264, "theta": -0.0562, "rho": -0.0065, "theo": 1.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CPF261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 52.0, "iv": 1.5989, "open_interest": 0.0, "volume": 0.0, "delta": 0.1389, "gamma": 0.047, "vega": 0.0151, "theta": -0.0463, "rho": 0.0018, "theo": 0.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "CPF261120P00045000", "bid": 4.0, "bid_size": 72.0, "ask": 7.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8687, "gamma": 0.048, "vega": 0.0144, "theta": -0.0467, "rho": -0.0077, "theo": 6.1529, "change": 0.0, "open": 0.0, "high": 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": "CPF261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 52.0, "iv": 2.0544, "open_interest": 0.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.0228, "vega": 0.0098, "theta": -0.0394, "rho": 0.001, "theo": 0.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "CPF261120P00050000", "bid": 9.0, "bid_size": 72.0, "ask": 12.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.93, "gamma": 0.0236, "vega": 0.009, "theta": -0.0396, "rho": -0.0073, "theo": 11.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "CPF261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 173.0, "iv": 2.426, "open_interest": 0.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.0138, "vega": 0.0072, "theta": -0.0344, "rho": 0.0006, "theo": 0.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "CPF261120P00055000", "bid": 14.0, "bid_size": 72.0, "ask": 17.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.0143, "vega": 0.0064, "theta": -0.0342, "rho": -0.0067, "theo": 16.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "CPF261218C00017500", "bid": 19.5, "bid_size": 49.0, "ask": 24.0, "ask_size": 6.0, "iv": 1.0361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0037, "vega": 0.0088, "theta": -0.0166, "rho": 0.0122, "theo": 21.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "CPF261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 179.0, "iv": 2.8108, "open_interest": 0.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0039, "vega": 0.0098, "theta": -0.0195, "rho": -0.0018, "theo": 0.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "CPF261218C00020000", "bid": 17.5, "bid_size": 49.0, "ask": 21.5, "ask_size": 1.0, "iv": 1.3467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0052, "vega": 0.0111, "theta": -0.0185, "rho": 0.0144, "theo": 19.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "CPF261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 179.0, "iv": 2.4367, "open_interest": 0.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0053, "vega": 0.0119, "theta": -0.0209, "rho": -0.0022, "theo": 0.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "CPF261218C00022500", "bid": 15.0, "bid_size": 49.0, "ask": 19.0, "ask_size": 1.0, "iv": 1.1347, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0072, "vega": 0.0134, "theta": -0.0202, "rho": 0.0159, "theo": 17.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "CPF261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 179.0, "iv": 2.1112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0074, "vega": 0.0145, "theta": -0.0223, "rho": -0.0027, "theo": 0.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "CPF261218C00025000", "bid": 12.5, "bid_size": 40.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.945, "open_interest": 55.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0101, "vega": 0.0167, "theta": -0.022, "rho": 0.0183, "theo": 14.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.01, "last_trade_time": "2026-05-28T12:27:52", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "CPF261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 68.0, "iv": 1.8209, "open_interest": 0.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0102, "vega": 0.0175, "theta": -0.0237, "rho": -0.0034, "theo": 0.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "CPF261218C00030000", "bid": 7.5, "bid_size": 63.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.6125, "open_interest": 45.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0204, "vega": 0.0255, "theta": -0.0252, "rho": 0.0226, "theo": 9.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.84, "last_trade_time": "2026-05-28T12:05:16", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "CPF261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 45.0, "iv": 0.7263, "open_interest": 2.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.0205, "vega": 0.026, "theta": -0.0263, "rho": -0.0055, "theo": 0.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-04-20T10:04:08", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "CPF261218C00035000", "bid": 2.5, "bid_size": 63.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.3896, "open_interest": 26.0, "volume": 0.0, "delta": 0.7719, "gamma": 0.0444, "vega": 0.039, "theta": -0.0273, "rho": 0.025, "theo": 5.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-08-20T11:17:40", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "CPF261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 57.0, "iv": 0.877, "open_interest": 3.0, "volume": 0.0, "delta": -0.2401, "gamma": 0.0451, "vega": 0.0396, "theta": -0.0281, "rho": -0.0099, "theo": 1.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T15:48:22", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "CPF261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.5477, "open_interest": 31.0, "volume": 0.0, "delta": 0.4723, "gamma": 0.0782, "vega": 0.0508, "theta": -0.0262, "rho": 0.0185, "theo": 1.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T11:38:44", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CPF261218P00040000", "bid": 0.55, "bid_size": 42.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": -0.5493, "gamma": 0.0805, "vega": 0.0502, "theta": -0.027, "rho": -0.0198, "theo": 2.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "CPF261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 43.0, "iv": 0.8579, "open_interest": 14.0, "volume": 0.0, "delta": 0.2237, "gamma": 0.0479, "vega": 0.0381, "theta": -0.0238, "rho": 0.0089, "theo": 0.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T13:09:08", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "CPF261218P00045000", "bid": 4.5, "bid_size": 72.0, "ask": 8.0, "ask_size": 36.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": -0.7994, "gamma": 0.0481, "vega": 0.0358, "theta": -0.0233, "rho": -0.0274, "theo": 6.5937, "change": 0.0, "open": 0.0, "high": 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": "CPF261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 52.0, "iv": 1.1011, "open_interest": 0.0, "volume": 0.0, "delta": 0.1386, "gamma": 0.0282, "vega": 0.0281, "theta": -0.0219, "rho": 0.0054, "theo": 0.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "CPF261218P00050000", "bid": 9.5, "bid_size": 72.0, "ask": 13.0, "ask_size": 33.0, "iv": 0.5662, "open_interest": 0.0, "volume": 0.0, "delta": -0.8807, "gamma": 0.0276, "vega": 0.0257, "theta": -0.0204, "rho": -0.0309, "theo": 11.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "CPF261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 11.0, "iv": 0.6744, "open_interest": 0.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0188, "vega": 0.0222, "theta": -0.0203, "rho": 0.0038, "theo": 0.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CPF261218P00055000", "bid": 14.0, "bid_size": 72.0, "ask": 18.0, "ask_size": 33.0, "iv": 0.5208, "open_interest": 0.0, "volume": 0.0, "delta": -0.9169, "gamma": 0.0182, "vega": 0.0199, "theta": -0.018, "rho": -0.0342, "theo": 16.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "CPF261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 173.0, "iv": 1.4682, "open_interest": 0.0, "volume": 0.0, "delta": 0.0775, "gamma": 0.0138, "vega": 0.0184, "theta": -0.019, "rho": 0.003, "theo": 0.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "CPF261218P00060000", "bid": 18.5, "bid_size": 53.0, "ask": 23.2, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9371, "gamma": 0.0131, "vega": 0.0162, "theta": -0.016, "rho": -0.037, "theo": 21.1951, "change": 0.0, "open": 0.0, "high": 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": "CPF270319C00020000", "bid": 17.5, "bid_size": 49.0, "ask": 21.5, "ask_size": 1.0, "iv": 0.9209, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0068, "vega": 0.0213, "theta": -0.0078, "rho": 0.0277, "theo": 19.3483, "change": 0.0, "open": 0.0, "high": 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": "CPF270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 178.0, "iv": 1.3517, "open_interest": 0.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0061, "vega": 0.0277, "theta": -0.009, "rho": -0.0101, "theo": 0.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CPF270319C00022500", "bid": 15.0, "bid_size": 72.0, "ask": 19.0, "ask_size": 9.0, "iv": 0.7791, "open_interest": 0.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0091, "vega": 0.0271, "theta": -0.0086, "rho": 0.038, "theo": 16.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "CPF270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 179.0, "iv": 1.1697, "open_interest": 0.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.0083, "vega": 0.0331, "theta": -0.0095, "rho": -0.0124, "theo": 0.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CPF270319C00025000", "bid": 12.5, "bid_size": 72.0, "ask": 16.7, "ask_size": 3.0, "iv": 0.6817, "open_interest": 0.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0123, "vega": 0.0347, "theta": -0.0093, "rho": 0.0428, "theo": 14.5407, "change": 0.0, "open": 0.0, "high": 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": "CPF270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 67.0, "iv": 1.0074, "open_interest": 0.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0112, "vega": 0.0394, "theta": -0.0099, "rho": -0.0154, "theo": 0.8196, "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": 2.45000004768372}, {"option": "CPF270319C00030000", "bid": 7.5, "bid_size": 72.0, "ask": 12.0, "ask_size": 13.0, "iv": 0.4844, "open_interest": 257.0, "volume": 0.0, "delta": 0.8498, "gamma": 0.022, "vega": 0.0515, "theta": -0.0101, "rho": 0.0639, "theo": 9.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-22T14:42:47", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "CPF270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 56.0, "iv": 0.7227, "open_interest": 0.0, "volume": 0.0, "delta": -0.1582, "gamma": 0.0209, "vega": 0.0555, "theta": -0.0105, "rho": -0.0241, "theo": 1.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CPF270319C00035000", "bid": 3.0, "bid_size": 72.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": 0.7269, "gamma": 0.0412, "vega": 0.0744, "theta": -0.0102, "rho": 0.0703, "theo": 5.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CPF270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 54.0, "iv": 0.4657, "open_interest": 0.0, "volume": 0.0, "delta": -0.2813, "gamma": 0.0407, "vega": 0.0772, "theta": -0.0105, "rho": -0.0412, "theo": 1.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CPF270319C00040000", "bid": 0.35, "bid_size": 410.0, "ask": 4.9, "ask_size": 48.0, "iv": 0.3443, "open_interest": 86.0, "volume": 5.0, "delta": 0.4587, "gamma": 0.0664, "vega": 0.0899, "theta": -0.0092, "rho": 0.0508, "theo": 1.8968, "change": -0.005, "open": 2.52, "high": 2.52, "low": 2.52, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-09T10:29:43", "percent_change": -0.198022, "prev_day_close": 2.52500005066395}, {"option": "CPF270319P00040000", "bid": 1.0, "bid_size": 42.0, "ask": 4.9, "ask_size": 43.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": -0.549, "gamma": 0.0649, "vega": 0.0899, "theta": -0.0088, "rho": -0.0784, "theo": 3.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "CPF270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 72.0, "iv": 0.3506, "open_interest": 10.0, "volume": 0.0, "delta": 0.2175, "gamma": 0.045, "vega": 0.0674, "theta": -0.0074, "rho": 0.0255, "theo": 0.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-08-12T10:16:30", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CPF270319P00045000", "bid": 4.5, "bid_size": 72.0, "ask": 8.5, "ask_size": 43.0, "iv": 0.2061, "open_interest": 0.0, "volume": 0.0, "delta": -0.7818, "gamma": 0.0439, "vega": 0.0664, "theta": -0.0064, "rho": -0.117, "theo": 6.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "CPF270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.6374, "open_interest": 8.0, "volume": 0.0, "delta": 0.129, "gamma": 0.0266, "vega": 0.0486, "theta": -0.0063, "rho": 0.0153, "theo": 0.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-24T10:13:44", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CPF270319P00050000", "bid": 9.3, "bid_size": 72.0, "ask": 13.0, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.0266, "vega": 0.0476, "theta": -0.005, "rho": -0.1312, "theo": 11.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "CPF270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 26.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0176, "vega": 0.0374, "theta": -0.0056, "rho": 0.0107, "theo": 0.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CPF270319P00055000", "bid": 14.0, "bid_size": 49.0, "ask": 18.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.0188, "vega": 0.0355, "theta": -0.0041, "rho": -0.1168, "theo": 16.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "CPF270617C00020000", "bid": 17.3, "bid_size": 72.0, "ask": 21.5, "ask_size": 15.0, "iv": 0.6802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0069, "vega": 0.0346, "theta": -0.0029, "rho": 0.0649, "theo": 19.5056, "change": 0.0, "open": 0.0, "high": 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": "CPF270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 187.0, "iv": 1.0478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0063, "vega": 0.0398, "theta": -0.0062, "rho": -0.0202, "theo": 0.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CPF270617C00022500", "bid": 15.0, "bid_size": 72.0, "ask": 19.4, "ask_size": 3.0, "iv": 0.647, "open_interest": 0.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0088, "vega": 0.0418, "theta": -0.0034, "rho": 0.0712, "theo": 17.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "CPF270617P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 178.0, "iv": 0.9075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.0084, "vega": 0.0469, "theta": -0.0065, "rho": -0.0246, "theo": 0.9209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CPF270617C00025000", "bid": 12.5, "bid_size": 72.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.5498, "open_interest": 0.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0115, "vega": 0.0505, "theta": -0.004, "rho": 0.0867, "theo": 14.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "CPF270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 67.0, "iv": 0.7825, "open_interest": 0.0, "volume": 0.0, "delta": -0.1079, "gamma": 0.0112, "vega": 0.0551, "theta": -0.0067, "rho": -0.0299, "theo": 1.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CPF270617C00030000", "bid": 8.0, "bid_size": 72.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.4362, "open_interest": 0.0, "volume": 0.0, "delta": 0.8352, "gamma": 0.02, "vega": 0.0703, "theta": -0.0051, "rho": 0.1032, "theo": 10.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "CPF270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.5633, "open_interest": 0.0, "volume": 0.0, "delta": -0.1708, "gamma": 0.02, "vega": 0.0752, "theta": -0.007, "rho": -0.0454, "theo": 1.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CPF270617C00035000", "bid": 4.0, "bid_size": 72.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.3563, "open_interest": 0.0, "volume": 0.0, "delta": 0.7179, "gamma": 0.0366, "vega": 0.0979, "theta": -0.006, "rho": 0.1145, "theo": 5.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "CPF270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.289, "gamma": 0.0365, "vega": 0.1009, "theta": -0.0068, "rho": -0.0742, "theo": 1.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CPF270617C00040000", "bid": 0.5, "bid_size": 376.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": 0.4893, "gamma": 0.0544, "vega": 0.1168, "theta": -0.0062, "rho": 0.0918, "theo": 2.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-10-22T14:36:08", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "CPF270617P00040000", "bid": 1.4, "bid_size": 34.0, "ask": 5.5, "ask_size": 43.0, "iv": 0.2409, "open_interest": 0.0, "volume": 0.0, "delta": -0.5185, "gamma": 0.0542, "vega": 0.1169, "theta": -0.006, "rho": -0.1267, "theo": 3.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CPF270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.2572, "open_interest": 2.0, "volume": 0.0, "delta": 0.2839, "gamma": 0.0422, "vega": 0.1, "theta": -0.0059, "rho": 0.0551, "theo": 1.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-20T09:30:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CPF270617P00045000", "bid": 4.8, "bid_size": 72.0, "ask": 8.5, "ask_size": 22.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": -0.723, "gamma": 0.0426, "vega": 0.0976, "theta": -0.0047, "rho": -0.162, "theo": 7.2263, "change": 0.0, "open": 0.0, "high": 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": "CPF270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": 0.1916, "gamma": 0.0286, "vega": 0.0809, "theta": -0.0057, "rho": 0.0374, "theo": 0.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CPF270617P00050000", "bid": 8.8, "bid_size": 72.0, "ask": 13.0, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8186, "gamma": 0.0306, "vega": 0.0769, "theta": -0.0038, "rho": -0.1639, "theo": 11.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}], "symbol": "CPF", "security_type": "stock", "exchange_id": 3, "current_price": 39.02, "price_change": 0.72, "price_change_percent": 1.8799, "bid": 29.02, "ask": 45.89, "bid_size": 100, "ask_size": 100, "open": 38.78, "high": 39.59, "low": 38.69, "close": 39.02, "prev_day_close": 38.3, "volume": 247278, "iv30": 44.127, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198510, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "CPF"}