{"timestamp": "2026-11-03 11:01:58", "data": {"options": [{"option": "CPNG261106C00005000", "bid": 8.85, "bid_size": 75.0, "ask": 9.95, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 9.6956, "change": 0.58, "open": 9.93, "high": 9.93, "low": 9.93, "tick": "up", "last_trade_price": 9.93, "last_trade_time": "2026-11-02T14:26:54", "percent_change": 6.20321, "prev_day_close": 9.4249997138977}, {"option": "CPNG261106P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 40.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-27T12:02:47", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CPNG261106C00008000", "bid": 6.2, "bid_size": 86.0, "ask": 8.0, "ask_size": 22.0, "iv": 5.3151, "open_interest": 2.0, "volume": 1.0, "delta": 0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 6.6957, "change": 0.425, "open": 6.95, "high": 6.95, "low": 6.95, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-11-02T10:09:02", "percent_change": 6.51341, "prev_day_close": 7.20000004768372}, {"option": "CPNG261106P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 69.0, "iv": 4.3148, "open_interest": 3.0, "volume": 6.0, "delta": -0.001, "gamma": 0.0011, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0008, "change": -0.295, "open": 0.36, "high": 0.36, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T10:53:17", "percent_change": -78.6667, "prev_day_close": 0.100000001490116}, {"option": "CPNG261106C00009000", "bid": 5.3, "bid_size": 79.0, "ask": 6.6, "ask_size": 22.0, "iv": 3.9012, "open_interest": 3.0, "volume": 2.0, "delta": 0.9986, "gamma": 0.0028, "vega": 0.0, "theta": -0.0018, "rho": 0.0001, "theo": 5.6961, "change": 0.5, "open": 5.98, "high": 6.05, "low": 5.98, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-02T10:09:02", "percent_change": 9.00901, "prev_day_close": 6.04999995231628}, {"option": "CPNG261106P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 70.0, "iv": 3.0558, "open_interest": 3.0, "volume": 6.0, "delta": -0.0028, "gamma": 0.0031, "vega": 0.0001, "theta": -0.0017, "rho": 0.0, "theo": 0.0022, "change": -0.245, "open": 0.41, "high": 0.41, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T10:53:17", "percent_change": -65.3333, "prev_day_close": 0.100000001490116}, {"option": "CPNG261106C00009500", "bid": 5.0, "bid_size": 75.0, "ask": 6.05, "ask_size": 22.0, "iv": 3.8511, "open_interest": 4.0, "volume": 1.0, "delta": 0.9968, "gamma": 0.0055, "vega": 0.0001, "theta": -0.0026, "rho": 0.0002, "theo": 5.197, "change": 0.57, "open": 5.57, "high": 5.57, "low": 5.57, "tick": "up", "last_trade_price": 5.57, "last_trade_time": "2026-11-02T10:08:32", "percent_change": 11.4, "prev_day_close": 5.52500009536743}, {"option": "CPNG261106P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 74.0, "iv": 3.9889, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0054, "vega": 0.0002, "theta": -0.0028, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 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": "CPNG261106C00010000", "bid": 4.25, "bid_size": 81.0, "ask": 5.25, "ask_size": 22.0, "iv": 2.2386, "open_interest": 1.0, "volume": 1.0, "delta": 0.9933, "gamma": 0.0096, "vega": 0.0003, "theta": -0.0042, "rho": 0.0003, "theo": 4.699, "change": 0.3, "open": 4.75, "high": 4.75, "low": 4.75, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-02T10:45:08", "percent_change": 6.74157, "prev_day_close": 4.75}, {"option": "CPNG261106P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 51.0, "iv": 2.5017, "open_interest": 1.0, "volume": 0.0, "delta": -0.008, "gamma": 0.009, "vega": 0.0003, "theta": -0.0046, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-28T11:40:30", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "CPNG261106C00010500", "bid": 3.8, "bid_size": 86.0, "ask": 4.8, "ask_size": 22.0, "iv": 2.297, "open_interest": 1.0, "volume": 1.0, "delta": 0.9875, "gamma": 0.0157, "vega": 0.0005, "theta": -0.0071, "rho": 0.0005, "theo": 4.2032, "change": 0.37, "open": 4.32, "high": 4.32, "low": 4.32, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-11-02T10:45:08", "percent_change": 9.36709, "prev_day_close": 4.32500004768372}, {"option": "CPNG261106P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 69.0, "iv": 3.2973, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0151, "vega": 0.0005, "theta": -0.0075, "rho": 0.0, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261106C00011000", "bid": 3.55, "bid_size": 82.0, "ask": 4.0, "ask_size": 22.0, "iv": 1.9148, "open_interest": 3.0, "volume": 1.0, "delta": 0.9778, "gamma": 0.0251, "vega": 0.0008, "theta": -0.0118, "rho": 0.0006, "theo": 3.7109, "change": 0.2, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-02T14:24:03", "percent_change": 5.71428, "prev_day_close": 3.77499997615814}, {"option": "CPNG261106P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 51.0, "iv": 1.4929, "open_interest": 15.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0247, "vega": 0.0008, "theta": -0.012, "rho": -0.0001, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T13:37:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CPNG261106C00011500", "bid": 2.83, "bid_size": 24.0, "ask": 3.65, "ask_size": 27.0, "iv": 1.482, "open_interest": 1.0, "volume": 5.0, "delta": 0.9621, "gamma": 0.0398, "vega": 0.0012, "theta": -0.0186, "rho": 0.0008, "theo": 3.2246, "change": 0.1, "open": 3.17, "high": 3.3, "low": 3.15, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T14:24:03", "percent_change": 3.125, "prev_day_close": 3.40000009536743}, {"option": "CPNG261106P00011500", "bid": 0.01, "bid_size": 41.0, "ask": 0.05, "ask_size": 32.0, "iv": 1.3401, "open_interest": 23.0, "volume": 4.0, "delta": -0.0388, "gamma": 0.0395, "vega": 0.0013, "theta": -0.0188, "rho": -0.0001, "theo": 0.0339, "change": -0.015, "open": 0.03, "high": 0.06, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T12:46:45", "percent_change": -33.3333, "prev_day_close": 0.0300000002607703}, {"option": "CPNG261106C00012000", "bid": 2.57, "bid_size": 22.0, "ask": 3.05, "ask_size": 27.0, "iv": 1.5887, "open_interest": 23.0, "volume": 5.0, "delta": 0.9372, "gamma": 0.0614, "vega": 0.0019, "theta": -0.0282, "rho": 0.0009, "theo": 2.7484, "change": 0.385, "open": 2.84, "high": 2.84, "low": 2.84, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-11-02T14:51:12", "percent_change": 15.6823, "prev_day_close": 2.80999994277954}, {"option": "CPNG261106P00012000", "bid": 0.03, "bid_size": 112.0, "ask": 0.16, "ask_size": 1.0, "iv": 1.2122, "open_interest": 86.0, "volume": 5.0, "delta": -0.0636, "gamma": 0.0611, "vega": 0.0019, "theta": -0.0284, "rho": -0.0002, "theo": 0.0582, "change": -0.05, "open": 0.16, "high": 0.16, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T14:30:09", "percent_change": -55.5556, "prev_day_close": 0.0400000000372529}, {"option": "CPNG261106C00012500", "bid": 2.06, "bid_size": 22.0, "ask": 2.64, "ask_size": 22.0, "iv": 1.4752, "open_interest": 1.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.0907, "vega": 0.0027, "theta": -0.041, "rho": 0.001, "theo": 2.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-27T10:36:52", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "CPNG261106P00012500", "bid": 0.07, "bid_size": 76.0, "ask": 0.32, "ask_size": 237.0, "iv": 1.5758, "open_interest": 408.0, "volume": 68.0, "delta": -0.1016, "gamma": 0.0903, "vega": 0.0027, "theta": -0.0411, "rho": -0.0003, "theo": 0.0984, "change": -0.065, "open": 0.11, "high": 0.11, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T14:31:41", "percent_change": -48.1481, "prev_day_close": 0.174999995157123}, {"option": "CPNG261106C00013000", "bid": 1.83, "bid_size": 1.0, "ask": 2.13, "ask_size": 47.0, "iv": 1.5439, "open_interest": 5.0, "volume": 0.0, "delta": 0.844, "gamma": 0.1268, "vega": 0.0037, "theta": -0.0562, "rho": 0.0011, "theo": 1.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-10-28T12:13:14", "percent_change": 0.0, "prev_day_close": 1.98000007867813}, {"option": "CPNG261106P00013000", "bid": 0.14, "bid_size": 59.0, "ask": 0.2, "ask_size": 67.0, "iv": 1.2455, "open_interest": 892.0, "volume": 211.0, "delta": -0.1565, "gamma": 0.1262, "vega": 0.0037, "theta": -0.0562, "rho": -0.0004, "theo": 0.1627, "change": -0.08, "open": 0.17, "high": 0.17, "low": 0.13, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T15:58:02", "percent_change": -33.3333, "prev_day_close": 0.159999996423721}, {"option": "CPNG261106C00013500", "bid": 1.42, "bid_size": 5.0, "ask": 1.51, "ask_size": 50.0, "iv": 1.221, "open_interest": 25.0, "volume": 2.0, "delta": 0.7692, "gamma": 0.1657, "vega": 0.0047, "theta": -0.0718, "rho": 0.0011, "theo": 1.4502, "change": -0.23, "open": 1.43, "high": 1.43, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-02T09:35:43", "percent_change": -17.6923, "prev_day_close": 1.49000000953674}, {"option": "CPNG261106P00013500", "bid": 0.21, "bid_size": 234.0, "ask": 0.31, "ask_size": 69.0, "iv": 1.1866, "open_interest": 465.0, "volume": 131.0, "delta": -0.2311, "gamma": 0.1652, "vega": 0.0047, "theta": -0.0717, "rho": -0.0006, "theo": 0.2613, "change": -0.135, "open": 0.35, "high": 0.35, "low": 0.21, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T15:03:32", "percent_change": -36.0, "prev_day_close": 0.260000005364418}, {"option": "CPNG261106C00014000", "bid": 1.05, "bid_size": 17.0, "ask": 1.16, "ask_size": 35.0, "iv": 1.1797, "open_interest": 542.0, "volume": 43.0, "delta": 0.6752, "gamma": 0.2009, "vega": 0.0055, "theta": -0.0849, "rho": 0.0011, "theo": 1.0937, "change": 0.235, "open": 1.14, "high": 1.27, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-02T15:51:28", "percent_change": 25.9669, "prev_day_close": 1.13499999046326}, {"option": "CPNG261106P00014000", "bid": 0.35, "bid_size": 203.0, "ask": 0.46, "ask_size": 57.0, "iv": 1.1591, "open_interest": 247.0, "volume": 174.0, "delta": -0.3248, "gamma": 0.2002, "vega": 0.0056, "theta": -0.0847, "rho": -0.0008, "theo": 0.4051, "change": -0.195, "open": 0.44, "high": 0.44, "low": 0.37, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T14:58:32", "percent_change": -34.5133, "prev_day_close": 0.400000005960464}, {"option": "CPNG261106C00014500", "bid": 0.75, "bid_size": 84.0, "ask": 0.86, "ask_size": 31.0, "iv": 1.1572, "open_interest": 163.0, "volume": 72.0, "delta": 0.5668, "gamma": 0.224, "vega": 0.0061, "theta": -0.0919, "rho": 0.001, "theo": 0.7918, "change": 0.185, "open": 0.6, "high": 0.93, "low": 0.6, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-02T15:56:09", "percent_change": 29.1339, "prev_day_close": 0.860000014305115}, {"option": "CPNG261106P00014500", "bid": 0.54, "bid_size": 157.0, "ask": 0.66, "ask_size": 1.0, "iv": 1.1298, "open_interest": 224.0, "volume": 159.0, "delta": -0.4328, "gamma": 0.2234, "vega": 0.0061, "theta": -0.0916, "rho": -0.0011, "theo": 0.6033, "change": -0.19, "open": 0.8, "high": 0.8, "low": 0.52, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-02T15:50:20", "percent_change": -23.4568, "prev_day_close": 0.590000003576279}, {"option": "CPNG261106C00015000", "bid": 0.5, "bid_size": 209.0, "ask": 0.63, "ask_size": 93.0, "iv": 1.1429, "open_interest": 1202.0, "volume": 777.0, "delta": 0.4528, "gamma": 0.2292, "vega": 0.0061, "theta": -0.0908, "rho": 0.0009, "theo": 0.5492, "change": 0.135, "open": 0.54, "high": 0.69, "low": 0.43, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-02T15:44:40", "percent_change": 31.0345, "prev_day_close": 0.620000004768372}, {"option": "CPNG261106P00015000", "bid": 0.81, "bid_size": 98.0, "ask": 0.93, "ask_size": 18.0, "iv": 1.1322, "open_interest": 90.0, "volume": 1.0, "delta": -0.5465, "gamma": 0.2286, "vega": 0.0061, "theta": -0.0906, "rho": -0.0015, "theo": 0.8608, "change": -0.29, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-02T15:31:11", "percent_change": -26.3636, "prev_day_close": 0.840000003576279}, {"option": "CPNG261106C00015500", "bid": 0.33, "bid_size": 234.0, "ask": 0.45, "ask_size": 231.0, "iv": 1.1477, "open_interest": 1571.0, "volume": 1107.0, "delta": 0.3436, "gamma": 0.2151, "vega": 0.0057, "theta": -0.0821, "rho": 0.0007, "theo": 0.3653, "change": 0.17, "open": 0.29, "high": 0.52, "low": 0.2, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-11-02T15:24:50", "percent_change": 58.6207, "prev_day_close": 0.415000006556511}, {"option": "CPNG261106P00015500", "bid": 1.13, "bid_size": 27.0, "ask": 1.25, "ask_size": 20.0, "iv": 1.1276, "open_interest": 4.0, "volume": 2.0, "delta": -0.6555, "gamma": 0.2147, "vega": 0.0057, "theta": -0.0819, "rho": -0.0018, "theo": 1.1767, "change": -0.195, "open": 1.41, "high": 1.41, "low": 1.26, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-02T10:12:45", "percent_change": -13.4021, "prev_day_close": 1.14500004053116}, {"option": "CPNG261106C00016000", "bid": 0.2, "bid_size": 21.0, "ask": 0.3, "ask_size": 81.0, "iv": 1.1297, "open_interest": 525.0, "volume": 288.0, "delta": 0.248, "gamma": 0.1863, "vega": 0.0049, "theta": -0.0681, "rho": 0.0005, "theo": 0.2335, "change": 0.065, "open": 0.22, "high": 0.3, "low": 0.2, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T14:07:13", "percent_change": 33.3333, "prev_day_close": 0.270000003278255}, {"option": "CPNG261106P00016000", "bid": 1.52, "bid_size": 26.0, "ask": 1.61, "ask_size": 8.0, "iv": 1.1374, "open_interest": 6.0, "volume": 0.0, "delta": -0.751, "gamma": 0.186, "vega": 0.0049, "theta": -0.0679, "rho": -0.0021, "theo": 1.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-10-30T15:43:35", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CPNG261106C00016500", "bid": 0.12, "bid_size": 27.0, "ask": 0.2, "ask_size": 89.0, "iv": 1.1322, "open_interest": 445.0, "volume": 198.0, "delta": 0.1708, "gamma": 0.1499, "vega": 0.0039, "theta": -0.0524, "rho": 0.0004, "theo": 0.1441, "change": 0.05, "open": 0.04, "high": 0.18, "low": 0.04, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T15:19:51", "percent_change": 41.6667, "prev_day_close": 0.170000001788139}, {"option": "CPNG261106P00016500", "bid": 1.66, "bid_size": 60.0, "ask": 2.08, "ask_size": 50.0, "iv": 0.8376, "open_interest": 1.0, "volume": 0.0, "delta": -0.828, "gamma": 0.1497, "vega": 0.0039, "theta": -0.0521, "rho": -0.0023, "theo": 1.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-10-28T12:59:53", "percent_change": 0.0, "prev_day_close": 1.86999994516373}, {"option": "CPNG261106C00017000", "bid": 0.07, "bid_size": 212.0, "ask": 0.12, "ask_size": 225.0, "iv": 1.1206, "open_interest": 444.0, "volume": 211.0, "delta": 0.113, "gamma": 0.1132, "vega": 0.003, "theta": -0.0376, "rho": 0.0002, "theo": 0.0863, "change": 0.055, "open": 0.08, "high": 0.12, "low": 0.07, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T15:20:43", "percent_change": 84.6154, "prev_day_close": 0.0999999977648258}, {"option": "CPNG261106P00017000", "bid": 1.86, "bid_size": 62.0, "ask": 2.73, "ask_size": 61.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.8858, "gamma": 0.113, "vega": 0.003, "theta": -0.0373, "rho": -0.0025, "theo": 2.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-30T12:21:48", "percent_change": 0.0, "prev_day_close": 2.2950000166893}, {"option": "CPNG261106C00017500", "bid": 0.04, "bid_size": 66.0, "ask": 0.1, "ask_size": 129.0, "iv": 1.1796, "open_interest": 393.0, "volume": 200.0, "delta": 0.0722, "gamma": 0.0809, "vega": 0.0021, "theta": -0.0256, "rho": 0.0002, "theo": 0.0505, "change": 0.015, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:41:12", "percent_change": 42.8571, "prev_day_close": 0.0849999971687794}, {"option": "CPNG261106P00017500", "bid": 2.1, "bid_size": 22.0, "ask": 3.7, "ask_size": 22.0, "iv": 1.2552, "open_interest": 0.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.0809, "vega": 0.0021, "theta": -0.0252, "rho": -0.0027, "theo": 2.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "CPNG261106C00018000", "bid": 0.02, "bid_size": 48.0, "ask": 0.22, "ask_size": 199.0, "iv": 1.5069, "open_interest": 104.0, "volume": 24.0, "delta": 0.0448, "gamma": 0.0554, "vega": 0.0014, "theta": -0.0166, "rho": 0.0001, "theo": 0.0289, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:07:16", "percent_change": -25.0, "prev_day_close": 0.0299999993294477}, {"option": "CPNG261106P00018000", "bid": 2.7, "bid_size": 22.0, "ask": 4.3, "ask_size": 13.0, "iv": 1.72, "open_interest": 0.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0553, "vega": 0.0014, "theta": -0.0162, "rho": -0.0028, "theo": 3.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "CPNG261106C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 43.0, "iv": 1.0263, "open_interest": 1.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0365, "vega": 0.001, "theta": -0.0104, "rho": 0.0001, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-09T15:26:33", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "CPNG261106P00018500", "bid": 3.4, "bid_size": 22.0, "ask": 4.5, "ask_size": 20.0, "iv": 1.7184, "open_interest": 1.0, "volume": 1.0, "delta": -0.9715, "gamma": 0.0365, "vega": 0.001, "theta": -0.0099, "rho": -0.003, "theo": 3.8259, "change": -0.375, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-02T11:11:07", "percent_change": -8.47458, "prev_day_close": 3.95000004768372}, {"option": "CPNG261106C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 42.0, "iv": 1.8011, "open_interest": 7.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0234, "vega": 0.0006, "theta": -0.0063, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T15:30:34", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CPNG261106P00019000", "bid": 4.0, "bid_size": 22.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.8571, "open_interest": 1.0, "volume": 1.0, "delta": -0.9825, "gamma": 0.0234, "vega": 0.0006, "theta": -0.0058, "rho": -0.0031, "theo": 4.3183, "change": -0.27, "open": 4.48, "high": 4.48, "low": 4.48, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-11-02T11:11:07", "percent_change": -5.68421, "prev_day_close": 4.45000004768372}, {"option": "CPNG261106C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 52.0, "iv": 2.0206, "open_interest": 2.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0147, "vega": 0.0004, "theta": -0.0038, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-20T14:18:40", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CPNG261106P00019500", "bid": 3.95, "bid_size": 81.0, "ask": 5.9, "ask_size": 22.0, "iv": 1.8964, "open_interest": 1.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0147, "vega": 0.0004, "theta": -0.0032, "rho": -0.0032, "theo": 4.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-28T13:44:53", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "CPNG261106C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 42.0, "iv": 1.9505, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0091, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CPNG261106P00020000", "bid": 4.95, "bid_size": 76.0, "ask": 5.9, "ask_size": 22.0, "iv": 2.02, "open_interest": 3.0, "volume": 1.0, "delta": -0.9931, "gamma": 0.0091, "vega": 0.0002, "theta": -0.0016, "rho": -0.0032, "theo": 5.3112, "change": -0.175, "open": 5.55, "high": 5.55, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-02T10:31:53", "percent_change": -3.05677, "prev_day_close": 5.42499995231628}, {"option": "CPNG261106C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 53.0, "iv": 2.9322, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0055, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 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": "CPNG261106P00020500", "bid": 5.35, "bid_size": 78.0, "ask": 6.9, "ask_size": 22.0, "iv": 2.7816, "open_interest": 2.0, "volume": 1.0, "delta": -0.9955, "gamma": 0.0056, "vega": 0.0001, "theta": -0.0006, "rho": -0.0033, "theo": 5.8096, "change": -0.345, "open": 5.98, "high": 5.98, "low": 5.98, "tick": "down", "last_trade_price": 5.98, "last_trade_time": "2026-11-02T10:31:53", "percent_change": -5.45455, "prev_day_close": 6.125}, {"option": "CPNG261106C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 54.0, "iv": 3.0649, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0033, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-15T14:13:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261106P00021000", "bid": 5.4, "bid_size": 78.0, "ask": 7.4, "ask_size": 22.0, "iv": 2.1388, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0034, "vega": 0.0001, "theta": 0.0, "rho": -0.0033, "theo": 6.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.99, "last_trade_time": "2026-10-21T15:36:56", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CPNG261106C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 57.0, "iv": 3.315, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0012, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 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": "CPNG261106P00022000", "bid": 6.95, "bid_size": 71.0, "ask": 8.0, "ask_size": 22.0, "iv": 2.6749, "open_interest": 1.0, "volume": 1.0, "delta": -0.9982, "gamma": 0.0013, "vega": 0.0, "theta": 0.0, "rho": -0.0033, "theo": 7.3072, "change": -0.435, "open": 7.54, "high": 7.54, "low": 7.54, "tick": "down", "last_trade_price": 7.54, "last_trade_time": "2026-11-02T11:27:28", "percent_change": -5.45454, "prev_day_close": 7.47499990463257}, {"option": "CPNG261106C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 3.8079, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CPNG261106P00023000", "bid": 8.0, "bid_size": 71.0, "ask": 8.95, "ask_size": 22.0, "iv": 2.8858, "open_interest": 2.0, "volume": 2.0, "delta": -0.9986, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": -0.0032, "theo": 8.3064, "change": -0.39, "open": 8.58, "high": 8.58, "low": 8.46, "tick": "down", "last_trade_price": 8.46, "last_trade_time": "2026-11-02T11:27:28", "percent_change": -4.40678, "prev_day_close": 8.47499990463257}, {"option": "CPNG261106C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 64.0, "iv": 3.6941, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CPNG261106P00024000", "bid": 9.0, "bid_size": 82.0, "ask": 10.05, "ask_size": 22.0, "iv": 3.2743, "open_interest": 2.0, "volume": 1.0, "delta": -0.9989, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": -0.0029, "theo": 9.3057, "change": -0.35, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-02T10:53:59", "percent_change": -3.5533, "prev_day_close": 9.52500009536743}, {"option": "CPNG261106C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 53.0, "iv": 3.9696, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261106P00025000", "bid": 10.0, "bid_size": 78.0, "ask": 11.05, "ask_size": 22.0, "iv": 3.4665, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": -0.0024, "theo": 10.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.91, "last_trade_time": "2026-10-28T13:44:59", "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "CPNG261113C00005000", "bid": 8.75, "bid_size": 81.0, "ask": 11.15, "ask_size": 11.0, "iv": 4.5496, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0009, "rho": 0.0014, "theo": 9.7022, "change": 0.0, "open": 0.0, "high": 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": "CPNG261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 156.0, "iv": 5.4439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0013, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 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": "CPNG261113C00008000", "bid": 5.5, "bid_size": 76.0, "ask": 8.35, "ask_size": 18.0, "iv": 2.6891, "open_interest": 1.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0066, "vega": 0.0007, "theta": -0.0037, "rho": 0.0028, "theo": 6.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-30T14:15:46", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "CPNG261113P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 116.0, "iv": 3.1208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0066, "vega": 0.0007, "theta": -0.0045, "rho": 0.0, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 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": "CPNG261113C00009000", "bid": 3.8, "bid_size": 78.0, "ask": 7.15, "ask_size": 23.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0116, "vega": 0.0011, "theta": -0.0056, "rho": 0.0031, "theo": 5.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.28, "last_trade_time": "2026-10-30T13:41:04", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CPNG261113P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 166.0, "iv": 3.0623, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0117, "vega": 0.0011, "theta": -0.0063, "rho": -0.0001, "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": 0.574999988079071}, {"option": "CPNG261113C00009500", "bid": 4.6, "bid_size": 78.0, "ask": 5.85, "ask_size": 22.0, "iv": 1.2564, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0156, "vega": 0.0014, "theta": -0.0069, "rho": 0.0032, "theo": 5.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "CPNG261113P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 193.0, "iv": 2.4152, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0156, "vega": 0.0014, "theta": -0.0075, "rho": -0.0001, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 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": "CPNG261113C00010000", "bid": 4.6, "bid_size": 77.0, "ask": 5.05, "ask_size": 23.0, "iv": 1.5848, "open_interest": 4.0, "volume": 1.0, "delta": 0.9702, "gamma": 0.021, "vega": 0.0017, "theta": -0.0084, "rho": 0.0034, "theo": 4.7423, "change": 0.45, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-02T11:57:01", "percent_change": 10.1124, "prev_day_close": 4.875}, {"option": "CPNG261113P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 210.0, "iv": 2.2022, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.021, "vega": 0.0017, "theta": -0.009, "rho": -0.0002, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 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": "CPNG261113C00010500", "bid": 3.1, "bid_size": 95.0, "ask": 5.9, "ask_size": 23.0, "iv": 1.8402, "open_interest": 1.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0283, "vega": 0.0022, "theta": -0.0103, "rho": 0.0035, "theo": 4.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.73, "last_trade_time": "2026-10-28T14:00:53", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "CPNG261113P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 189.0, "iv": 1.9977, "open_interest": 2.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0284, "vega": 0.0022, "theta": -0.0108, "rho": -0.0002, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T10:26:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261113C00011000", "bid": 2.85, "bid_size": 21.0, "ask": 5.05, "ask_size": 21.0, "iv": 1.5526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0383, "vega": 0.0027, "theta": -0.0126, "rho": 0.0036, "theo": 3.7714, "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": 4.02499985694885}, {"option": "CPNG261113P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 208.0, "iv": 2.0117, "open_interest": 58.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0384, "vega": 0.0028, "theta": -0.013, "rho": -0.0003, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-27T13:03:27", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CPNG261113C00011500", "bid": 2.4, "bid_size": 24.0, "ask": 3.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0519, "vega": 0.0035, "theta": -0.0153, "rho": 0.0037, "theo": 3.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15500009059906}, {"option": "CPNG261113P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 150.0, "iv": 1.6084, "open_interest": 57.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.052, "vega": 0.0035, "theta": -0.0157, "rho": -0.0004, "theo": 0.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-27T12:44:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261113C00012000", "bid": 2.7, "bid_size": 12.0, "ask": 3.25, "ask_size": 23.0, "iv": 1.2478, "open_interest": 8.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0698, "vega": 0.0044, "theta": -0.0186, "rho": 0.0037, "theo": 2.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-10-19T10:15:40", "percent_change": 0.0, "prev_day_close": 2.60500001907349}, {"option": "CPNG261113P00012000", "bid": 0.04, "bid_size": 249.0, "ask": 0.2, "ask_size": 278.0, "iv": 0.9638, "open_interest": 88.0, "volume": 7.0, "delta": -0.0981, "gamma": 0.07, "vega": 0.0044, "theta": -0.019, "rho": -0.0005, "theo": 0.1207, "change": -0.14, "open": 0.09, "high": 0.12, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T12:26:00", "percent_change": -82.3529, "prev_day_close": 0.120000001043081}, {"option": "CPNG261113C00012500", "bid": 1.84, "bid_size": 64.0, "ask": 2.69, "ask_size": 52.0, "iv": 0.6668, "open_interest": 1.0, "volume": 0.0, "delta": 0.8648, "gamma": 0.0929, "vega": 0.0055, "theta": -0.0224, "rho": 0.0037, "theo": 2.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-10-27T11:02:23", "percent_change": 0.0, "prev_day_close": 2.26500004529953}, {"option": "CPNG261113P00012500", "bid": 0.1, "bid_size": 246.0, "ask": 0.17, "ask_size": 86.0, "iv": 0.8479, "open_interest": 6.0, "volume": 2.0, "delta": -0.1349, "gamma": 0.093, "vega": 0.0055, "theta": -0.0227, "rho": -0.0007, "theo": 0.168, "change": -0.095, "open": 0.18, "high": 0.18, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T13:27:34", "percent_change": -46.3415, "prev_day_close": 0.100000003352761}, {"option": "CPNG261113C00013000", "bid": 1.84, "bid_size": 105.0, "ask": 2.23, "ask_size": 323.0, "iv": 0.9871, "open_interest": 5122.0, "volume": 0.0, "delta": 0.8147, "gamma": 0.1207, "vega": 0.0068, "theta": -0.0265, "rho": 0.0036, "theo": 1.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-10-30T15:52:18", "percent_change": 0.0, "prev_day_close": 2.01999998092651}, {"option": "CPNG261113P00013000", "bid": 0.19, "bid_size": 79.0, "ask": 0.27, "ask_size": 90.0, "iv": 0.8512, "open_interest": 125.0, "volume": 5.0, "delta": -0.1851, "gamma": 0.1209, "vega": 0.0068, "theta": -0.0268, "rho": -0.0009, "theo": 0.2371, "change": -0.1, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T12:05:18", "percent_change": -34.4828, "prev_day_close": 0.195000000298023}, {"option": "CPNG261113C00013500", "bid": 1.49, "bid_size": 8.0, "ask": 1.6, "ask_size": 54.0, "iv": 0.8125, "open_interest": 24.0, "volume": 2.0, "delta": 0.7485, "gamma": 0.1512, "vega": 0.0081, "theta": -0.0305, "rho": 0.0034, "theo": 1.5471, "change": -0.185, "open": 1.58, "high": 1.58, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-02T09:35:43", "percent_change": -14.0684, "prev_day_close": 1.61500000953674}, {"option": "CPNG261113P00013500", "bid": 0.27, "bid_size": 77.0, "ask": 0.39, "ask_size": 73.0, "iv": 0.8121, "open_interest": 10.0, "volume": 1.0, "delta": -0.2515, "gamma": 0.1515, "vega": 0.0081, "theta": -0.0307, "rho": -0.0012, "theo": 0.3375, "change": -0.175, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T10:19:00", "percent_change": -32.7103, "prev_day_close": 0.304999992251396}, {"option": "CPNG261113C00014000", "bid": 1.14, "bid_size": 12.0, "ask": 1.26, "ask_size": 38.0, "iv": 0.8002, "open_interest": 18.0, "volume": 0.0, "delta": 0.6656, "gamma": 0.1796, "vega": 0.0093, "theta": -0.0338, "rho": 0.0031, "theo": 1.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-10-30T15:52:18", "percent_change": 0.0, "prev_day_close": 1.24500000476837}, {"option": "CPNG261113P00014000", "bid": 0.42, "bid_size": 90.0, "ask": 0.55, "ask_size": 39.0, "iv": 0.7949, "open_interest": 21.0, "volume": 2.0, "delta": -0.3346, "gamma": 0.18, "vega": 0.0093, "theta": -0.034, "rho": -0.0016, "theo": 0.4804, "change": -0.105, "open": 0.5, "high": 0.53, "low": 0.5, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-02T10:43:53", "percent_change": -16.5354, "prev_day_close": 0.449999988079071}, {"option": "CPNG261113C00014500", "bid": 0.83, "bid_size": 204.0, "ask": 0.98, "ask_size": 99.0, "iv": 0.7864, "open_interest": 73.0, "volume": 12.0, "delta": 0.5695, "gamma": 0.1992, "vega": 0.01, "theta": -0.0357, "rho": 0.0027, "theo": 0.8869, "change": 0.28, "open": 1.02, "high": 1.04, "low": 1.01, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-11-02T13:52:14", "percent_change": 38.3562, "prev_day_close": 0.965000003576279}, {"option": "CPNG261113P00014500", "bid": 0.61, "bid_size": 238.0, "ask": 0.76, "ask_size": 71.0, "iv": 0.7769, "open_interest": 19.0, "volume": 1.0, "delta": -0.431, "gamma": 0.1998, "vega": 0.01, "theta": -0.0358, "rho": -0.002, "theo": 0.6765, "change": -0.33, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T15:28:51", "percent_change": -33.6735, "prev_day_close": 0.6700000166893}, {"option": "CPNG261113C00015000", "bid": 0.62, "bid_size": 13.0, "ask": 0.74, "ask_size": 216.0, "iv": 0.7986, "open_interest": 349.0, "volume": 34.0, "delta": 0.4681, "gamma": 0.2047, "vega": 0.0102, "theta": -0.0356, "rho": 0.0022, "theo": 0.6427, "change": 0.215, "open": 0.53, "high": 0.8, "low": 0.53, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-02T15:32:43", "percent_change": 40.9524, "prev_day_close": 0.699999988079071}, {"option": "CPNG261113P00015000", "bid": 0.87, "bid_size": 78.0, "ask": 1.02, "ask_size": 12.0, "iv": 0.7697, "open_interest": 11.0, "volume": 0.0, "delta": -0.5327, "gamma": 0.2054, "vega": 0.0102, "theta": -0.0357, "rho": -0.0025, "theo": 0.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-10-29T09:52:52", "percent_change": 0.0, "prev_day_close": 0.909999996423721}, {"option": "CPNG261113C00015500", "bid": 0.44, "bid_size": 48.0, "ask": 0.55, "ask_size": 223.0, "iv": 0.7942, "open_interest": 42.0, "volume": 48.0, "delta": 0.3711, "gamma": 0.1951, "vega": 0.0096, "theta": -0.0336, "rho": 0.0018, "theo": 0.4568, "change": 0.1, "open": 0.5, "high": 0.56, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-02T15:32:43", "percent_change": 27.027, "prev_day_close": 0.495000004768372}, {"option": "CPNG261113P00015500", "bid": 1.19, "bid_size": 27.0, "ask": 1.34, "ask_size": 53.0, "iv": 0.7742, "open_interest": 2.0, "volume": 2.0, "delta": -0.6301, "gamma": 0.1958, "vega": 0.0096, "theta": -0.0336, "rho": -0.0029, "theo": 1.2461, "change": -0.18, "open": 1.42, "high": 1.42, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-02T10:12:45", "percent_change": -11.8421, "prev_day_close": 1.22999995946884}, {"option": "CPNG261113C00016000", "bid": 0.3, "bid_size": 69.0, "ask": 0.4, "ask_size": 224.0, "iv": 0.7925, "open_interest": 59.0, "volume": 4.0, "delta": 0.2861, "gamma": 0.1744, "vega": 0.0087, "theta": -0.0302, "rho": 0.0014, "theo": 0.3215, "change": 0.135, "open": 0.35, "high": 0.4, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T13:19:59", "percent_change": 50.9434, "prev_day_close": 0.359999999403954}, {"option": "CPNG261113P00016000", "bid": 1.57, "bid_size": 48.0, "ask": 1.69, "ask_size": 50.0, "iv": 0.7874, "open_interest": 16.0, "volume": 5.0, "delta": -0.7154, "gamma": 0.1751, "vega": 0.0086, "theta": -0.0302, "rho": -0.0031, "theo": 1.611, "change": -0.375, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T11:44:26", "percent_change": -20.0, "prev_day_close": 1.58999997377396}, {"option": "CPNG261113C00016500", "bid": 0.2, "bid_size": 50.0, "ask": 0.29, "ask_size": 256.0, "iv": 0.7958, "open_interest": 170.0, "volume": 28.0, "delta": 0.2166, "gamma": 0.1484, "vega": 0.0075, "theta": -0.0262, "rho": 0.001, "theo": 0.2259, "change": 0.095, "open": 0.26, "high": 0.27, "low": 0.24, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T12:21:52", "percent_change": 54.2857, "prev_day_close": 0.244999997317791}, {"option": "CPNG261113P00016500", "bid": 1.48, "bid_size": 63.0, "ask": 2.22, "ask_size": 32.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": -0.7851, "gamma": 0.1492, "vega": 0.0074, "theta": -0.0261, "rho": -0.0032, "theo": 2.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-10-23T11:34:51", "percent_change": 0.0, "prev_day_close": 1.97999995946884}, {"option": "CPNG261113C00017000", "bid": 0.13, "bid_size": 6.0, "ask": 0.2, "ask_size": 248.0, "iv": 0.7937, "open_interest": 90.0, "volume": 15.0, "delta": 0.1625, "gamma": 0.1219, "vega": 0.0063, "theta": -0.0221, "rho": 0.0008, "theo": 0.1594, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T09:31:07", "percent_change": -20.0, "prev_day_close": 0.170000001788139}, {"option": "CPNG261113P00017000", "bid": 1.6, "bid_size": 64.0, "ask": 3.75, "ask_size": 68.0, "iv": 1.0948, "open_interest": 0.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.1228, "vega": 0.0062, "theta": -0.022, "rho": -0.0033, "theo": 2.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "CPNG261113C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 81.0, "iv": 0.7311, "open_interest": 153.0, "volume": 0.0, "delta": 0.1214, "gamma": 0.0979, "vega": 0.0052, "theta": -0.0183, "rho": 0.0006, "theo": 0.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T15:53:43", "percent_change": 0.0, "prev_day_close": 0.120000004768372}, {"option": "CPNG261113P00017500", "bid": 2.3, "bid_size": 63.0, "ask": 3.85, "ask_size": 38.0, "iv": 1.078, "open_interest": 0.0, "volume": 0.0, "delta": -0.881, "gamma": 0.099, "vega": 0.0051, "theta": -0.0182, "rho": -0.0033, "theo": 2.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "CPNG261113C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 133.0, "iv": 0.8626, "open_interest": 187.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0776, "vega": 0.0042, "theta": -0.015, "rho": 0.0004, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T15:56:25", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CPNG261113P00018000", "bid": 2.18, "bid_size": 19.0, "ask": 4.45, "ask_size": 9.0, "iv": 0.6181, "open_interest": 0.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0788, "vega": 0.0041, "theta": -0.0148, "rho": -0.0032, "theo": 3.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.31499993801117}, {"option": "CPNG261113C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 100.0, "iv": 0.9342, "open_interest": 20.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.061, "vega": 0.0034, "theta": -0.0122, "rho": 0.0003, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T14:43:50", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "CPNG261113P00018500", "bid": 3.0, "bid_size": 22.0, "ask": 4.65, "ask_size": 10.0, "iv": 0.7415, "open_interest": 1.0, "volume": 0.0, "delta": -0.9349, "gamma": 0.0624, "vega": 0.0032, "theta": -0.012, "rho": -0.0031, "theo": 3.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.33, "last_trade_time": "2026-10-28T13:45:41", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "CPNG261113C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 158.0, "iv": 1.3144, "open_interest": 25.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.0478, "vega": 0.0027, "theta": -0.0098, "rho": 0.0002, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T15:54:19", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CPNG261113P00019000", "bid": 3.8, "bid_size": 23.0, "ask": 5.4, "ask_size": 23.0, "iv": 1.4115, "open_interest": 1.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0492, "vega": 0.0025, "theta": -0.0097, "rho": -0.0028, "theo": 4.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.28, "last_trade_time": "2026-10-26T12:35:23", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "CPNG261113C00019500", "bid": 0.01, "bid_size": 52.0, "ask": 0.1, "ask_size": 231.0, "iv": 0.969, "open_interest": 6.0, "volume": 1.0, "delta": 0.0391, "gamma": 0.0374, "vega": 0.0022, "theta": -0.0079, "rho": 0.0002, "theo": 0.0323, "change": -0.275, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:07:29", "percent_change": -73.3333, "prev_day_close": 0.0550000006332994}, {"option": "CPNG261113P00019500", "bid": 4.5, "bid_size": 23.0, "ask": 5.5, "ask_size": 23.0, "iv": 1.3346, "open_interest": 2.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0388, "vega": 0.002, "theta": -0.0078, "rho": -0.0024, "theo": 4.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.21, "last_trade_time": "2026-10-30T12:05:24", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CPNG261113C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 144.0, "iv": 1.483, "open_interest": 2.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0294, "vega": 0.0017, "theta": -0.0064, "rho": 0.0001, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-13T14:39:14", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CPNG261113P00020000", "bid": 4.8, "bid_size": 88.0, "ask": 6.4, "ask_size": 22.0, "iv": 1.587, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0308, "vega": 0.0015, "theta": -0.0062, "rho": -0.0023, "theo": 5.3179, "change": 0.0, "open": 0.0, "high": 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": "CPNG261113C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 158.0, "iv": 1.9097, "open_interest": 0.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0231, "vega": 0.0014, "theta": -0.0052, "rho": 0.0001, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 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": "CPNG261113P00020500", "bid": 5.05, "bid_size": 82.0, "ask": 6.85, "ask_size": 11.0, "iv": 1.3914, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0247, "vega": 0.0011, "theta": -0.0048, "rho": -0.002, "theo": 5.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "CPNG261113C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 130.0, "iv": 1.8454, "open_interest": 3.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0182, "vega": 0.0011, "theta": -0.0042, "rho": 0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T14:18:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261113P00021000", "bid": 5.7, "bid_size": 82.0, "ask": 7.4, "ask_size": 11.0, "iv": 1.6617, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0202, "vega": 0.0008, "theta": -0.0038, "rho": -0.0015, "theo": 6.3094, "change": 0.0, "open": 0.0, "high": 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": "CPNG261113C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 134.0, "iv": 1.9967, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0115, "vega": 0.0007, "theta": -0.0028, "rho": 0.0, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 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": "CPNG261113P00022000", "bid": 6.55, "bid_size": 86.0, "ask": 8.35, "ask_size": 11.0, "iv": 1.5999, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0122, "vega": 0.0003, "theta": -0.0022, "rho": -0.0008, "theo": 7.3058, "change": 0.0, "open": 0.0, "high": 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": "CPNG261113C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 108.0, "iv": 2.1373, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0074, "vega": 0.0005, "theta": -0.0019, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 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": "CPNG261113P00023000", "bid": 7.5, "bid_size": 91.0, "ask": 9.4, "ask_size": 18.0, "iv": 1.7273, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0055, "vega": 0.0001, "theta": -0.0014, "rho": -0.0002, "theo": 8.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.93, "last_trade_time": "2026-10-28T13:52:06", "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "CPNG261113C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 117.0, "iv": 2.2688, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0048, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261113P00024000", "bid": 8.45, "bid_size": 79.0, "ask": 10.4, "ask_size": 19.0, "iv": 1.7806, "open_interest": 1.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0015, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 9.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.92, "last_trade_time": "2026-10-28T13:50:38", "percent_change": 0.0, "prev_day_close": 9.52499961853027}, {"option": "CPNG261113C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 158.0, "iv": 2.3923, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0032, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 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": "CPNG261113P00025000", "bid": 9.4, "bid_size": 83.0, "ask": 11.4, "ask_size": 18.0, "iv": 1.8152, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 10.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.92, "last_trade_time": "2026-10-28T13:49:31", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "CPNG261120C00001000", "bid": 13.0, "bid_size": 224.0, "ask": 15.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 169.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.6956, "change": -0.15, "open": 13.75, "high": 13.75, "low": 13.75, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-11-02T10:20:12", "percent_change": -1.07914, "prev_day_close": 14.4250001907349}, {"option": "CPNG261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 5.714, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CPNG261120C00002000", "bid": 10.75, "bid_size": 62.0, "ask": 14.8, "ask_size": 9.0, "iv": 5.105, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-10-29T10:29:31", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "CPNG261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 4.1673, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CPNG261120C00003000", "bid": 9.75, "bid_size": 63.0, "ask": 13.8, "ask_size": 8.0, "iv": 4.041, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 11.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.16, "last_trade_time": "2026-07-31T10:17:07", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "CPNG261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 188.0, "iv": 8.467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CPNG261120C00004000", "bid": 8.8, "bid_size": 64.0, "ask": 12.8, "ask_size": 8.0, "iv": 3.4941, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0005, "vega": 0.0001, "theta": 0.0, "rho": 0.0004, "theo": 10.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3249998092651}, {"option": "CPNG261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 194.0, "iv": 6.8464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CPNG261120C00005000", "bid": 8.45, "bid_size": 65.0, "ask": 11.8, "ask_size": 8.0, "iv": 4.1332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0009, "vega": 0.0001, "theta": 0.0, "rho": 0.0008, "theo": 9.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1749997138977}, {"option": "CPNG261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 5.0, "iv": 2.025, "open_interest": 20.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-01T11:01:02", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "CPNG261120C00006000", "bid": 7.5, "bid_size": 62.0, "ask": 10.8, "ask_size": 8.0, "iv": 3.5694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0016, "vega": 0.0002, "theta": 0.0, "rho": 0.0015, "theo": 8.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "CPNG261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 231.0, "iv": 3.8544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 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": "CPNG261120C00007000", "bid": 5.8, "bid_size": 62.0, "ask": 9.8, "ask_size": 8.0, "iv": 2.0754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0029, "vega": 0.0004, "theta": -0.0003, "rho": 0.0026, "theo": 7.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4249997138977}, {"option": "CPNG261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 194.0, "iv": 2.869, "open_interest": 3.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0027, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-07-24T11:18:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261120C00008000", "bid": 5.65, "bid_size": 89.0, "ask": 8.05, "ask_size": 18.0, "iv": 1.9061, "open_interest": 1.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0054, "vega": 0.0007, "theta": -0.0011, "rho": 0.0037, "theo": 6.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-06-03T11:01:23", "percent_change": 0.0, "prev_day_close": 7.17500019073486}, {"option": "CPNG261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 245.0, "iv": 2.9882, "open_interest": 60.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0053, "vega": 0.0007, "theta": -0.0021, "rho": -0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-05T13:20:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CPNG261120C00009000", "bid": 4.5, "bid_size": 101.0, "ask": 7.05, "ask_size": 20.0, "iv": 1.3589, "open_interest": 10.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0105, "vega": 0.0012, "theta": -0.0025, "rho": 0.0046, "theo": 5.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.17, "last_trade_time": "2026-06-24T15:04:31", "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "CPNG261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 215.0, "iv": 2.064, "open_interest": 8.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0104, "vega": 0.0012, "theta": -0.0033, "rho": -0.0001, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-01T10:33:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261120C00010000", "bid": 3.75, "bid_size": 102.0, "ask": 6.6, "ask_size": 19.0, "iv": 1.8703, "open_interest": 5.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0206, "vega": 0.0021, "theta": -0.0048, "rho": 0.0052, "theo": 4.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-10-23T14:47:56", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "CPNG261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 254.0, "iv": 1.548, "open_interest": 86.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0206, "vega": 0.0021, "theta": -0.0054, "rho": -0.0002, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-01T13:08:04", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CPNG261120C00010500", "bid": 3.75, "bid_size": 113.0, "ask": 5.7, "ask_size": 17.0, "iv": 1.7678, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0286, "vega": 0.0028, "theta": -0.0063, "rho": 0.0054, "theo": 4.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "CPNG261120P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 224.0, "iv": 1.5631, "open_interest": 19.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0287, "vega": 0.0028, "theta": -0.0069, "rho": -0.0003, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-26T10:27:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261120C00011000", "bid": 3.25, "bid_size": 135.0, "ask": 5.0, "ask_size": 15.0, "iv": 1.4696, "open_interest": 32.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0395, "vega": 0.0037, "theta": -0.0082, "rho": 0.0055, "theo": 3.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-14T13:18:58", "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "CPNG261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 554.0, "iv": 1.4086, "open_interest": 787.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0396, "vega": 0.0037, "theta": -0.0088, "rho": -0.0004, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-27T12:15:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261120C00011500", "bid": 2.85, "bid_size": 97.0, "ask": 4.25, "ask_size": 22.0, "iv": 1.2175, "open_interest": 0.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0537, "vega": 0.0048, "theta": -0.0106, "rho": 0.0056, "theo": 3.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "CPNG261120P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 392.0, "iv": 1.1994, "open_interest": 364.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0538, "vega": 0.0048, "theta": -0.0111, "rho": -0.0006, "theo": 0.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T14:36:47", "percent_change": 0.0, "prev_day_close": 0.330000013113022}, {"option": "CPNG261120C00012000", "bid": 2.35, "bid_size": 457.0, "ask": 3.5, "ask_size": 305.0, "iv": 0.9076, "open_interest": 421.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0714, "vega": 0.0062, "theta": -0.0133, "rho": 0.0056, "theo": 2.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-06T09:57:00", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "CPNG261120P00012000", "bid": 0.07, "bid_size": 342.0, "ask": 0.32, "ask_size": 336.0, "iv": 0.8752, "open_interest": 2859.0, "volume": 200.0, "delta": -0.1109, "gamma": 0.0715, "vega": 0.0062, "theta": -0.0137, "rho": -0.0009, "theo": 0.1507, "change": -0.035, "open": 0.06, "high": 0.12, "low": 0.06, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T14:25:20", "percent_change": -22.5806, "prev_day_close": 0.110000003129244}, {"option": "CPNG261120C00012500", "bid": 2.02, "bid_size": 147.0, "ask": 3.2, "ask_size": 65.0, "iv": 0.9968, "open_interest": 1.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0923, "vega": 0.0077, "theta": -0.0162, "rho": 0.0055, "theo": 2.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-29T13:39:05", "percent_change": 0.0, "prev_day_close": 2.60500001907349}, {"option": "CPNG261120P00012500", "bid": 0.14, "bid_size": 281.0, "ask": 0.42, "ask_size": 213.0, "iv": 0.8576, "open_interest": 1072.0, "volume": 0.0, "delta": -0.1527, "gamma": 0.0925, "vega": 0.0077, "theta": -0.0166, "rho": -0.0012, "theo": 0.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-30T14:07:33", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "CPNG261120C00013000", "bid": 1.64, "bid_size": 480.0, "ask": 2.63, "ask_size": 317.0, "iv": 0.875, "open_interest": 415.0, "volume": 0.0, "delta": 0.7929, "gamma": 0.1152, "vega": 0.0093, "theta": -0.0192, "rho": 0.0053, "theo": 2.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-10-29T15:00:35", "percent_change": 0.0, "prev_day_close": 2.1350000500679}, {"option": "CPNG261120P00013000", "bid": 0.25, "bid_size": 240.0, "ask": 0.33, "ask_size": 14.0, "iv": 0.7338, "open_interest": 5628.0, "volume": 36.0, "delta": -0.2063, "gamma": 0.1154, "vega": 0.0093, "theta": -0.0195, "rho": -0.0016, "theo": 0.3084, "change": -0.03, "open": 0.34, "high": 0.34, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T15:49:24", "percent_change": -10.3448, "prev_day_close": 0.290000006556511}, {"option": "CPNG261120C00013500", "bid": 1.58, "bid_size": 5.0, "ask": 1.69, "ask_size": 96.0, "iv": 0.7248, "open_interest": 831.0, "volume": 40.0, "delta": 0.7274, "gamma": 0.1377, "vega": 0.0108, "theta": -0.022, "rho": 0.005, "theo": 1.6449, "change": 0.4, "open": 1.75, "high": 1.81, "low": 1.75, "tick": "no_change", "last_trade_price": 1.76, "last_trade_time": "2026-11-02T14:36:55", "percent_change": 29.4118, "prev_day_close": 1.68999999761581}, {"option": "CPNG261120P00013500", "bid": 0.37, "bid_size": 241.0, "ask": 0.47, "ask_size": 77.0, "iv": 0.721, "open_interest": 802.0, "volume": 104.0, "delta": -0.272, "gamma": 0.138, "vega": 0.0108, "theta": -0.0222, "rho": -0.0021, "theo": 0.434, "change": -0.165, "open": 0.41, "high": 0.41, "low": 0.37, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T12:28:12", "percent_change": -30.8411, "prev_day_close": 0.419999986886978}, {"option": "CPNG261120C00014000", "bid": 1.25, "bid_size": 9.0, "ask": 1.36, "ask_size": 64.0, "iv": 0.7129, "open_interest": 1450.0, "volume": 6.0, "delta": 0.6513, "gamma": 0.1567, "vega": 0.0121, "theta": -0.0241, "rho": 0.0045, "theo": 1.3117, "change": 0.305, "open": 1.45, "high": 1.45, "low": 1.38, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-02T14:51:12", "percent_change": 28.3721, "prev_day_close": 1.35999995470047}, {"option": "CPNG261120P00014000", "bid": 0.48, "bid_size": 300.0, "ask": 0.64, "ask_size": 71.0, "iv": 0.6854, "open_interest": 4556.0, "volume": 76.0, "delta": -0.3483, "gamma": 0.1571, "vega": 0.0121, "theta": -0.0242, "rho": -0.0027, "theo": 0.5999, "change": -0.16, "open": 0.65, "high": 0.65, "low": 0.5, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-02T15:47:56", "percent_change": -21.6216, "prev_day_close": 0.58500000834465}, {"option": "CPNG261120C00014500", "bid": 0.97, "bid_size": 92.0, "ask": 1.07, "ask_size": 47.0, "iv": 0.7042, "open_interest": 1687.0, "volume": 14.0, "delta": 0.5679, "gamma": 0.1693, "vega": 0.0128, "theta": -0.0253, "rho": 0.004, "theo": 1.0238, "change": 0.3, "open": 1.12, "high": 1.16, "low": 1.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-11-02T14:11:39", "percent_change": 36.1446, "prev_day_close": 1.06499999761581}, {"option": "CPNG261120P00014500", "bid": 0.81, "bid_size": 4.0, "ask": 0.85, "ask_size": 53.0, "iv": 0.71, "open_interest": 298.0, "volume": 89.0, "delta": -0.4319, "gamma": 0.1698, "vega": 0.0128, "theta": -0.0254, "rho": -0.0033, "theo": 0.8113, "change": -0.175, "open": 0.77, "high": 0.81, "low": 0.7, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-02T15:50:16", "percent_change": -17.7665, "prev_day_close": 0.814999997615814}, {"option": "CPNG261120C00015000", "bid": 0.75, "bid_size": 1.0, "ask": 0.83, "ask_size": 119.0, "iv": 0.7049, "open_interest": 2291.0, "volume": 141.0, "delta": 0.482, "gamma": 0.1735, "vega": 0.013, "theta": -0.0254, "rho": 0.0034, "theo": 0.7832, "change": 0.155, "open": 0.8, "high": 0.91, "low": 0.78, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-02T15:57:59", "percent_change": 24.4095, "prev_day_close": 0.804999977350235}, {"option": "CPNG261120P00015000", "bid": 0.97, "bid_size": 256.0, "ask": 1.11, "ask_size": 50.0, "iv": 0.6765, "open_interest": 11077.0, "volume": 148.0, "delta": -0.5181, "gamma": 0.1741, "vega": 0.013, "theta": -0.0254, "rho": -0.0039, "theo": 1.07, "change": -0.275, "open": 1.38, "high": 1.38, "low": 0.93, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-02T15:37:44", "percent_change": -21.2355, "prev_day_close": 1.0450000166893}, {"option": "CPNG261120C00015500", "bid": 0.54, "bid_size": 18.0, "ask": 0.64, "ask_size": 81.0, "iv": 0.6966, "open_interest": 655.0, "volume": 14.0, "delta": 0.3986, "gamma": 0.169, "vega": 0.0126, "theta": -0.0244, "rho": 0.0029, "theo": 0.5885, "change": 0.18, "open": 0.66, "high": 0.68, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-02T15:41:26", "percent_change": 39.1304, "prev_day_close": 0.620000004768372}, {"option": "CPNG261120P00015500", "bid": 1.27, "bid_size": 89.0, "ask": 1.42, "ask_size": 50.0, "iv": 0.6716, "open_interest": 143.0, "volume": 0.0, "delta": -0.6018, "gamma": 0.1698, "vega": 0.0126, "theta": -0.0244, "rho": -0.0044, "theo": 1.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-10-28T10:28:08", "percent_change": 0.0, "prev_day_close": 1.3649999499321}, {"option": "CPNG261120C00016000", "bid": 0.4, "bid_size": 1.0, "ask": 0.49, "ask_size": 306.0, "iv": 0.702, "open_interest": 4048.0, "volume": 233.0, "delta": 0.322, "gamma": 0.1573, "vega": 0.0117, "theta": -0.0226, "rho": 0.0023, "theo": 0.4358, "change": 0.135, "open": 0.85, "high": 0.85, "low": 0.3, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-02T15:32:34", "percent_change": 41.5385, "prev_day_close": 0.459999993443489}, {"option": "CPNG261120P00016000", "bid": 1.62, "bid_size": 78.0, "ask": 1.77, "ask_size": 50.0, "iv": 0.6709, "open_interest": 4652.0, "volume": 0.0, "delta": -0.6788, "gamma": 0.1582, "vega": 0.0117, "theta": -0.0225, "rho": -0.0048, "theo": 1.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-10-30T15:43:35", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CPNG261120C00016500", "bid": 0.27, "bid_size": 52.0, "ask": 0.37, "ask_size": 248.0, "iv": 0.6961, "open_interest": 854.0, "volume": 500.0, "delta": 0.2549, "gamma": 0.1406, "vega": 0.0105, "theta": -0.0202, "rho": 0.0019, "theo": 0.319, "change": 0.115, "open": 0.27, "high": 0.36, "low": 0.27, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T15:23:12", "percent_change": 46.9388, "prev_day_close": 0.325000002980232}, {"option": "CPNG261120P00016500", "bid": 1.96, "bid_size": 107.0, "ask": 2.14, "ask_size": 1.0, "iv": 0.6409, "open_interest": 1.0, "volume": 2.0, "delta": -0.7463, "gamma": 0.1416, "vega": 0.0104, "theta": -0.0201, "rho": -0.0051, "theo": 2.1049, "change": -0.335, "open": 1.99, "high": 1.99, "low": 1.99, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-02T14:25:48", "percent_change": -14.4086, "prev_day_close": 2.0550000667572}, {"option": "CPNG261120C00017000", "bid": 0.1, "bid_size": 473.0, "ask": 0.28, "ask_size": 198.0, "iv": 0.6506, "open_interest": 3288.0, "volume": 56.0, "delta": 0.1985, "gamma": 0.1215, "vega": 0.0091, "theta": -0.0175, "rho": 0.0015, "theo": 0.2315, "change": 0.11, "open": 0.23, "high": 0.27, "low": 0.23, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T15:24:17", "percent_change": 68.75, "prev_day_close": 0.225000001490116}, {"option": "CPNG261120P00017000", "bid": 2.09, "bid_size": 459.0, "ask": 2.78, "ask_size": 161.0, "iv": 0.5989, "open_interest": 595.0, "volume": 0.0, "delta": -0.8032, "gamma": 0.1226, "vega": 0.009, "theta": -0.0173, "rho": -0.0053, "theo": 2.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-26T11:12:22", "percent_change": 0.0, "prev_day_close": 2.34499990940094}, {"option": "CPNG261120C00017500", "bid": 0.12, "bid_size": 95.0, "ask": 0.22, "ask_size": 249.0, "iv": 0.706, "open_interest": 23.0, "volume": 2.0, "delta": 0.1525, "gamma": 0.1022, "vega": 0.0077, "theta": -0.0148, "rho": 0.0011, "theo": 0.1671, "change": 0.065, "open": 0.14, "high": 0.17, "low": 0.14, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T11:49:33", "percent_change": 61.9048, "prev_day_close": 0.174999997019768}, {"option": "CPNG261120P00017500", "bid": 2.63, "bid_size": 117.0, "ask": 3.7, "ask_size": 50.0, "iv": 0.9406, "open_interest": 0.0, "volume": 0.0, "delta": -0.8496, "gamma": 0.1034, "vega": 0.0076, "theta": -0.0146, "rho": -0.0053, "theo": 2.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.16500008106232}, {"option": "CPNG261120C00018000", "bid": 0.08, "bid_size": 165.0, "ask": 0.14, "ask_size": 261.0, "iv": 0.6911, "open_interest": 6722.0, "volume": 17.0, "delta": 0.116, "gamma": 0.084, "vega": 0.0064, "theta": -0.0123, "rho": 0.0009, "theo": 0.1202, "change": 0.055, "open": 0.08, "high": 0.14, "low": 0.08, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T14:18:47", "percent_change": 64.7059, "prev_day_close": 0.109999999403954}, {"option": "CPNG261120P00018000", "bid": 3.15, "bid_size": 315.0, "ask": 3.6, "ask_size": 133.0, "iv": 0.6518, "open_interest": 273.0, "volume": 0.0, "delta": -0.8866, "gamma": 0.0853, "vega": 0.0062, "theta": -0.012, "rho": -0.0052, "theo": 3.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.36, "last_trade_time": "2026-10-26T15:05:38", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "CPNG261120C00018500", "bid": 0.01, "bid_size": 272.0, "ask": 0.56, "ask_size": 209.0, "iv": 0.9988, "open_interest": 23.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.0678, "vega": 0.0052, "theta": -0.01, "rho": 0.0006, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-30T12:40:01", "percent_change": 0.0, "prev_day_close": 0.285000001080334}, {"option": "CPNG261120P00018500", "bid": 3.2, "bid_size": 91.0, "ask": 4.95, "ask_size": 22.0, "iv": 1.0058, "open_interest": 0.0, "volume": 0.0, "delta": -0.9155, "gamma": 0.0694, "vega": 0.005, "theta": -0.0097, "rho": -0.005, "theo": 3.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "CPNG261120C00019000", "bid": 0.03, "bid_size": 29.0, "ask": 0.11, "ask_size": 121.0, "iv": 0.7393, "open_interest": 5381.0, "volume": 2.0, "delta": 0.0659, "gamma": 0.054, "vega": 0.0042, "theta": -0.0081, "rho": 0.0005, "theo": 0.0621, "change": 0.01, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T10:26:04", "percent_change": 20.0, "prev_day_close": 0.0749999983236194}, {"option": "CPNG261120P00019000", "bid": 3.85, "bid_size": 380.0, "ask": 4.6, "ask_size": 146.0, "iv": 0.0, "open_interest": 96.0, "volume": 6.0, "delta": -0.9378, "gamma": 0.0558, "vega": 0.004, "theta": -0.0077, "rho": -0.0048, "theo": 4.35, "change": -0.94, "open": 4.3, "high": 4.36, "low": 4.3, "tick": "up", "last_trade_price": 4.36, "last_trade_time": "2026-11-02T11:25:23", "percent_change": -17.7358, "prev_day_close": 4.22500014305115}, {"option": "CPNG261120C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 231.0, "iv": 1.2464, "open_interest": 10.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0426, "vega": 0.0033, "theta": -0.0064, "rho": 0.0004, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-19T14:59:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261120P00019500", "bid": 4.2, "bid_size": 91.0, "ask": 6.1, "ask_size": 24.0, "iv": 1.2382, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0446, "vega": 0.0031, "theta": -0.0061, "rho": -0.0043, "theo": 4.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "CPNG261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7051, "open_interest": 1321.0, "volume": 1.0, "delta": 0.0369, "gamma": 0.0333, "vega": 0.0026, "theta": -0.0051, "rho": 0.0003, "theo": 0.0322, "change": -0.055, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T09:30:04", "percent_change": -73.3333, "prev_day_close": 0.025000000372529}, {"option": "CPNG261120P00020000", "bid": 4.9, "bid_size": 309.0, "ask": 6.4, "ask_size": 219.0, "iv": 1.3072, "open_interest": 304.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0354, "vega": 0.0022, "theta": -0.0047, "rho": -0.0036, "theo": 5.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.52, "last_trade_time": "2026-10-29T12:40:45", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "CPNG261120C00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 231.0, "iv": 1.3803, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0259, "vega": 0.0021, "theta": -0.004, "rho": 0.0002, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 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": "CPNG261120P00020500", "bid": 5.35, "bid_size": 77.0, "ask": 7.3, "ask_size": 23.0, "iv": 1.5676, "open_interest": 1.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0284, "vega": 0.0016, "theta": -0.0036, "rho": -0.0029, "theo": 5.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-28T13:46:28", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "CPNG261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 710.0, "iv": 0.9381, "open_interest": 9298.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0201, "vega": 0.0016, "theta": -0.0032, "rho": 0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-26T11:05:34", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "CPNG261120P00021000", "bid": 5.25, "bid_size": 84.0, "ask": 8.2, "ask_size": 14.0, "iv": 1.5247, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0229, "vega": 0.0012, "theta": -0.0026, "rho": -0.0028, "theo": 6.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.76, "last_trade_time": "2026-10-21T12:08:47", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "CPNG261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 354.0, "iv": 1.032, "open_interest": 12852.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.012, "vega": 0.001, "theta": -0.0019, "rho": 0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-09T11:30:28", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "CPNG261120P00022000", "bid": 6.0, "bid_size": 233.0, "ask": 9.2, "ask_size": 8.0, "iv": 1.491, "open_interest": 1581.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0122, "vega": 0.0002, "theta": -0.0014, "rho": -0.0005, "theo": 7.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-10-05T15:20:19", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "CPNG261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 353.0, "iv": 1.0509, "open_interest": 8786.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0071, "vega": 0.0006, "theta": -0.0012, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T14:18:40", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "CPNG261120P00023000", "bid": 7.0, "bid_size": 52.0, "ask": 9.75, "ask_size": 8.0, "iv": 1.195, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0027, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 8.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-10-27T15:43:58", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "CPNG261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 338.0, "iv": 1.1684, "open_interest": 2116.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0042, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-05T10:52:50", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "CPNG261120P00024000", "bid": 7.5, "bid_size": 53.0, "ask": 10.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 9.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.77, "last_trade_time": "2026-10-28T13:50:33", "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "CPNG261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.9816, "open_interest": 885.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0025, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T11:15:58", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "CPNG261120P00025000", "bid": 9.0, "bid_size": 52.0, "ask": 11.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 10.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.73, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "CPNG261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 367.0, "iv": 1.9618, "open_interest": 496.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T10:34:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261120P00026000", "bid": 9.4, "bid_size": 52.0, "ask": 13.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 11.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "CPNG261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 533.0, "iv": 2.0479, "open_interest": 489.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-22T09:37:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261120P00027000", "bid": 11.0, "bid_size": 56.0, "ask": 14.2, "ask_size": 8.0, "iv": 1.9766, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 12.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "CPNG261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 590.0, "iv": 2.1297, "open_interest": 8141.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0006, "vega": 0.0, "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": 0.02, "last_trade_time": "2026-09-09T09:35:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261120P00028000", "bid": 12.4, "bid_size": 52.0, "ask": 14.55, "ask_size": 8.0, "iv": 1.8394, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 13.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-05-06T10:13:24", "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "CPNG261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 231.0, "iv": 2.3464, "open_interest": 48.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-05T11:29:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261120P00029000", "bid": 13.2, "bid_size": 52.0, "ask": 15.75, "ask_size": 8.0, "iv": 1.9137, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 14.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000005722046}, {"option": "CPNG261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 231.0, "iv": 2.4226, "open_interest": 43.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T11:23:33", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CPNG261120P00030000", "bid": 14.0, "bid_size": 53.0, "ask": 16.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 15.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-09-10T10:34:47", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "CPNG261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 231.0, "iv": 2.6256, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T10:59:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CPNG261120P00031000", "bid": 15.0, "bid_size": 52.0, "ask": 18.2, "ask_size": 8.0, "iv": 2.2835, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 16.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "CPNG261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 190.0, "iv": 2.4203, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261120P00032000", "bid": 15.35, "bid_size": 52.0, "ask": 18.75, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 17.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4750003814697}, {"option": "CPNG261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 231.0, "iv": 2.632, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CPNG261120P00033000", "bid": 17.2, "bid_size": 56.0, "ask": 20.2, "ask_size": 8.0, "iv": 2.5745, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 18.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "CPNG261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 199.0, "iv": 2.6962, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-13T11:35:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CPNG261120P00034000", "bid": 18.4, "bid_size": 51.0, "ask": 20.55, "ask_size": 8.0, "iv": 2.2416, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 19.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "CPNG261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 43.0, "iv": 1.7896, "open_interest": 50.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-28T10:46:18", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "CPNG261120P00035000", "bid": 19.0, "bid_size": 52.0, "ask": 22.2, "ask_size": 8.0, "iv": 2.5426, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 20.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "CPNG261127C00005000", "bid": 8.3, "bid_size": 56.0, "ask": 11.8, "ask_size": 8.0, "iv": 3.2811, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0023, "vega": 0.0006, "theta": -0.0011, "rho": 0.0036, "theo": 9.7251, "change": 0.0, "open": 0.0, "high": 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": "CPNG261127P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 162.0, "iv": 4.8792, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0023, "vega": 0.0006, "theta": -0.0021, "rho": -0.0001, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "CPNG261127C00009000", "bid": 4.6, "bid_size": 83.0, "ask": 7.2, "ask_size": 13.0, "iv": 1.4134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0157, "vega": 0.0025, "theta": -0.0045, "rho": 0.0063, "theo": 5.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "CPNG261127P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 160.0, "iv": 1.9066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0158, "vega": 0.0025, "theta": -0.0051, "rho": -0.0003, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 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": "CPNG261127C00009500", "bid": 4.6, "bid_size": 83.0, "ask": 6.7, "ask_size": 11.0, "iv": 1.6814, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0202, "vega": 0.003, "theta": -0.0052, "rho": 0.0066, "theo": 5.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "CPNG261127P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 170.0, "iv": 1.7496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0203, "vega": 0.003, "theta": -0.0058, "rho": -0.0004, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261127C00010000", "bid": 3.5, "bid_size": 103.0, "ask": 6.15, "ask_size": 22.0, "iv": 1.0066, "open_interest": 2.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0261, "vega": 0.0036, "theta": -0.0062, "rho": 0.0068, "theo": 4.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-10-22T15:38:58", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "CPNG261127P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 139.0, "iv": 1.2092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0261, "vega": 0.0036, "theta": -0.0066, "rho": -0.0005, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CPNG261127C00010500", "bid": 3.05, "bid_size": 18.0, "ask": 5.6, "ask_size": 19.0, "iv": 0.899, "open_interest": 0.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0337, "vega": 0.0044, "theta": -0.0072, "rho": 0.0071, "theo": 4.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29499995708466}, {"option": "CPNG261127P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 194.0, "iv": 0.9082, "open_interest": 98.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0338, "vega": 0.0044, "theta": -0.0077, "rho": -0.0006, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-27T12:54:50", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CPNG261127C00011000", "bid": 2.62, "bid_size": 18.0, "ask": 4.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0435, "vega": 0.0054, "theta": -0.0084, "rho": 0.0072, "theo": 3.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.71000003814697}, {"option": "CPNG261127P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 60.0, "iv": 0.8172, "open_interest": 21.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0436, "vega": 0.0054, "theta": -0.0088, "rho": -0.0008, "theo": 0.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T12:55:43", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "CPNG261127C00011500", "bid": 2.24, "bid_size": 22.0, "ask": 4.45, "ask_size": 22.0, "iv": 0.7318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.056, "vega": 0.0065, "theta": -0.0098, "rho": 0.0073, "theo": 3.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34499990940094}, {"option": "CPNG261127P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 154.0, "iv": 1.2077, "open_interest": 33.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.0562, "vega": 0.0065, "theta": -0.0102, "rho": -0.001, "theo": 0.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T12:45:05", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CPNG261127C00012000", "bid": 1.94, "bid_size": 62.0, "ask": 3.85, "ask_size": 22.0, "iv": 0.7047, "open_interest": 0.0, "volume": 0.0, "delta": 0.8753, "gamma": 0.0717, "vega": 0.0079, "theta": -0.0114, "rho": 0.0074, "theo": 2.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "CPNG261127P00012000", "bid": 0.03, "bid_size": 274.0, "ask": 0.21, "ask_size": 132.0, "iv": 0.6458, "open_interest": 45.0, "volume": 3.0, "delta": -0.1251, "gamma": 0.0719, "vega": 0.0079, "theta": -0.0117, "rho": -0.0013, "theo": 0.191, "change": -0.085, "open": 0.15, "high": 0.2, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T12:17:37", "percent_change": -41.4634, "prev_day_close": 0.119999996386468}, {"option": "CPNG261127C00012500", "bid": 1.87, "bid_size": 63.0, "ask": 3.65, "ask_size": 29.0, "iv": 0.9656, "open_interest": 0.0, "volume": 0.0, "delta": 0.8371, "gamma": 0.0904, "vega": 0.0095, "theta": -0.0131, "rho": 0.0073, "theo": 2.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.86000001430512}, {"option": "CPNG261127P00012500", "bid": 0.17, "bid_size": 76.0, "ask": 0.27, "ask_size": 50.0, "iv": 0.6705, "open_interest": 71.0, "volume": 0.0, "delta": -0.1634, "gamma": 0.0908, "vega": 0.0095, "theta": -0.0134, "rho": -0.0017, "theo": 0.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-30T10:14:56", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "CPNG261127C00013000", "bid": 1.67, "bid_size": 66.0, "ask": 2.86, "ask_size": 31.0, "iv": 0.8368, "open_interest": 1.0, "volume": 0.0, "delta": 0.7879, "gamma": 0.1115, "vega": 0.0111, "theta": -0.0149, "rho": 0.007, "theo": 2.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-10-29T15:00:35", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "CPNG261127P00013000", "bid": 0.26, "bid_size": 78.0, "ask": 0.39, "ask_size": 50.0, "iv": 0.6615, "open_interest": 127.0, "volume": 2.0, "delta": -0.2129, "gamma": 0.112, "vega": 0.0112, "theta": -0.0152, "rho": -0.0022, "theo": 0.3393, "change": -0.08, "open": 0.42, "high": 0.42, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T10:30:14", "percent_change": -19.5122, "prev_day_close": 0.28999999910593}, {"option": "CPNG261127C00013500", "bid": 1.61, "bid_size": 31.0, "ask": 1.75, "ask_size": 47.0, "iv": 0.6367, "open_interest": 3.0, "volume": 0.0, "delta": 0.7265, "gamma": 0.133, "vega": 0.0128, "theta": -0.0166, "rho": 0.0066, "theo": 1.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-10-28T12:01:57", "percent_change": 0.0, "prev_day_close": 1.72999995946884}, {"option": "CPNG261127P00013500", "bid": 0.38, "bid_size": 80.0, "ask": 0.52, "ask_size": 58.0, "iv": 0.6427, "open_interest": 154.0, "volume": 2.0, "delta": -0.2746, "gamma": 0.1337, "vega": 0.0128, "theta": -0.0168, "rho": -0.0029, "theo": 0.4579, "change": -0.115, "open": 0.59, "high": 0.59, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T09:56:50", "percent_change": -20.354, "prev_day_close": 0.439999997615814}, {"option": "CPNG261127C00014000", "bid": 1.26, "bid_size": 95.0, "ask": 1.43, "ask_size": 52.0, "iv": 0.6223, "open_interest": 80.0, "volume": 0.0, "delta": 0.6538, "gamma": 0.1518, "vega": 0.0142, "theta": -0.018, "rho": 0.0061, "theo": 1.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-10-28T15:22:04", "percent_change": 0.0, "prev_day_close": 1.4200000166893}, {"option": "CPNG261127P00014000", "bid": 0.53, "bid_size": 58.0, "ask": 0.7, "ask_size": 81.0, "iv": 0.6284, "open_interest": 515.0, "volume": 0.0, "delta": -0.3477, "gamma": 0.1527, "vega": 0.0142, "theta": -0.0181, "rho": -0.0036, "theo": 0.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-10-28T13:49:44", "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "CPNG261127C00014500", "bid": 1.02, "bid_size": 15.0, "ask": 1.15, "ask_size": 67.0, "iv": 0.632, "open_interest": 15.0, "volume": 4.0, "delta": 0.5731, "gamma": 0.1644, "vega": 0.0151, "theta": -0.0188, "rho": 0.0054, "theo": 1.0652, "change": 0.285, "open": 1.13, "high": 1.15, "low": 1.04, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T11:20:49", "percent_change": 32.948, "prev_day_close": 1.10000002384186}, {"option": "CPNG261127P00014500", "bid": 0.73, "bid_size": 92.0, "ask": 0.91, "ask_size": 49.0, "iv": 0.6148, "open_interest": 1.0, "volume": 0.0, "delta": -0.429, "gamma": 0.1656, "vega": 0.0151, "theta": -0.019, "rho": -0.0043, "theo": 0.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-10-30T12:20:33", "percent_change": 0.0, "prev_day_close": 0.810000002384186}, {"option": "CPNG261127C00015000", "bid": 0.78, "bid_size": 38.0, "ask": 0.91, "ask_size": 29.0, "iv": 0.6269, "open_interest": 20.0, "volume": 7.0, "delta": 0.4899, "gamma": 0.1684, "vega": 0.0153, "theta": -0.019, "rho": 0.0047, "theo": 0.8254, "change": 0.245, "open": 0.92, "high": 0.92, "low": 0.84, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-02T15:34:17", "percent_change": 36.2963, "prev_day_close": 0.855000019073486}, {"option": "CPNG261127P00015000", "bid": 0.99, "bid_size": 70.0, "ask": 1.17, "ask_size": 32.0, "iv": 0.6102, "open_interest": 7.0, "volume": 0.0, "delta": -0.5129, "gamma": 0.1698, "vega": 0.0153, "theta": -0.0191, "rho": -0.005, "theo": 1.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-10-27T11:02:38", "percent_change": 0.0, "prev_day_close": 1.05499997735024}, {"option": "CPNG261127C00015500", "bid": 0.55, "bid_size": 91.0, "ask": 0.71, "ask_size": 39.0, "iv": 0.6121, "open_interest": 17.0, "volume": 6.0, "delta": 0.41, "gamma": 0.1638, "vega": 0.0149, "theta": -0.0186, "rho": 0.004, "theo": 0.6348, "change": 0.145, "open": 0.71, "high": 0.71, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-02T15:34:17", "percent_change": 29.2929, "prev_day_close": 0.675000011920929}, {"option": "CPNG261127P00015500", "bid": 1.3, "bid_size": 49.0, "ask": 1.48, "ask_size": 82.0, "iv": 0.6117, "open_interest": 6.0, "volume": 0.0, "delta": -0.5935, "gamma": 0.1654, "vega": 0.0149, "theta": -0.0186, "rho": -0.0057, "theo": 1.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-10-22T13:25:28", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CPNG261127C00016000", "bid": 0.39, "bid_size": 80.0, "ask": 0.55, "ask_size": 260.0, "iv": 0.6087, "open_interest": 70.0, "volume": 2.0, "delta": 0.3378, "gamma": 0.1526, "vega": 0.014, "theta": -0.0176, "rho": 0.0033, "theo": 0.4873, "change": 0.165, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-02T15:28:06", "percent_change": 45.2055, "prev_day_close": 0.524999991059303}, {"option": "CPNG261127P00016000", "bid": 1.66, "bid_size": 32.0, "ask": 1.82, "ask_size": 52.0, "iv": 0.6151, "open_interest": 4.0, "volume": 0.0, "delta": -0.6663, "gamma": 0.1543, "vega": 0.014, "theta": -0.0176, "rho": -0.0062, "theo": 1.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-10-28T13:33:50", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "CPNG261127C00016500", "bid": 0.28, "bid_size": 195.0, "ask": 0.42, "ask_size": 110.0, "iv": 0.6105, "open_interest": 16.0, "volume": 4.0, "delta": 0.2757, "gamma": 0.1374, "vega": 0.0128, "theta": -0.0162, "rho": 0.0027, "theo": 0.3752, "change": 0.135, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:18:10", "percent_change": 50.9434, "prev_day_close": 0.385000005364418}, {"option": "CPNG261127P00016500", "bid": 2.05, "bid_size": 48.0, "ask": 2.2, "ask_size": 50.0, "iv": 0.621, "open_interest": 2.0, "volume": 2.0, "delta": -0.7292, "gamma": 0.1393, "vega": 0.0127, "theta": -0.0163, "rho": -0.0066, "theo": 2.1368, "change": -0.23, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-02T14:25:48", "percent_change": -10.0877, "prev_day_close": 2.10000002384186}, {"option": "CPNG261127C00017000", "bid": 0.21, "bid_size": 83.0, "ask": 0.33, "ask_size": 77.0, "iv": 0.6238, "open_interest": 18.0, "volume": 0.0, "delta": 0.224, "gamma": 0.1208, "vega": 0.0115, "theta": -0.0148, "rho": 0.0022, "theo": 0.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-29T09:59:34", "percent_change": 0.0, "prev_day_close": 0.294999994337559}, {"option": "CPNG261127P00017000", "bid": 1.29, "bid_size": 66.0, "ask": 2.84, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7817, "gamma": 0.1228, "vega": 0.0113, "theta": -0.0148, "rho": -0.0068, "theo": 2.5529, "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": 1.9650000333786}, {"option": "CPNG261127C00017500", "bid": 0.14, "bid_size": 86.0, "ask": 0.26, "ask_size": 79.0, "iv": 0.628, "open_interest": 16.0, "volume": 0.0, "delta": 0.1817, "gamma": 0.1044, "vega": 0.0101, "theta": -0.0132, "rho": 0.0018, "theo": 0.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T14:46:16", "percent_change": 0.0, "prev_day_close": 0.155000004917383}, {"option": "CPNG261127P00017500", "bid": 2.5, "bid_size": 62.0, "ask": 3.65, "ask_size": 40.0, "iv": 0.7366, "open_interest": 0.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.1066, "vega": 0.0098, "theta": -0.0132, "rho": -0.0068, "theo": 2.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "CPNG261127C00018000", "bid": 0.03, "bid_size": 118.0, "ask": 0.28, "ask_size": 110.0, "iv": 0.6418, "open_interest": 15.0, "volume": 16.0, "delta": 0.1475, "gamma": 0.0893, "vega": 0.0089, "theta": -0.0117, "rho": 0.0014, "theo": 0.178, "change": -0.165, "open": 0.28, "high": 0.28, "low": 0.14, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T15:44:04", "percent_change": -44.0, "prev_day_close": 0.190000001341104}, {"option": "CPNG261127P00018000", "bid": 2.12, "bid_size": 45.0, "ask": 4.5, "ask_size": 31.0, "iv": 0.4342, "open_interest": 0.0, "volume": 0.0, "delta": -0.8594, "gamma": 0.0916, "vega": 0.0086, "theta": -0.0117, "rho": -0.0068, "theo": 3.4425, "change": 0.0, "open": 0.0, "high": 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": "CPNG261127C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 125.0, "iv": 0.9302, "open_interest": 6.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.0759, "vega": 0.0077, "theta": -0.0104, "rho": 0.0012, "theo": 0.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-27T14:21:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261127P00018500", "bid": 2.94, "bid_size": 22.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.7627, "open_interest": 0.0, "volume": 0.0, "delta": -0.8875, "gamma": 0.0784, "vega": 0.0073, "theta": -0.0103, "rho": -0.0066, "theo": 3.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97000002861023}, {"option": "CPNG261127C00019000", "bid": 0.01, "bid_size": 66.0, "ask": 0.18, "ask_size": 134.0, "iv": 0.6697, "open_interest": 15.0, "volume": 16.0, "delta": 0.0982, "gamma": 0.0642, "vega": 0.0067, "theta": -0.0091, "rho": 0.001, "theo": 0.1127, "change": -0.295, "open": 0.27, "high": 0.27, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T15:44:04", "percent_change": -78.6667, "prev_day_close": 0.110000003129244}, {"option": "CPNG261127P00019000", "bid": 3.05, "bid_size": 22.0, "ask": 5.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0669, "vega": 0.0062, "theta": -0.009, "rho": -0.0062, "theo": 4.38, "change": 0.0, "open": 0.0, "high": 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": "CPNG261127C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 158.0, "iv": 0.8928, "open_interest": 0.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.0543, "vega": 0.0057, "theta": -0.008, "rho": 0.0008, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "CPNG261127P00019500", "bid": 3.6, "bid_size": 31.0, "ask": 6.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.0572, "vega": 0.0052, "theta": -0.0079, "rho": -0.006, "theo": 4.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "CPNG261127C00020000", "bid": 0.01, "bid_size": 92.0, "ask": 0.27, "ask_size": 242.0, "iv": 0.8406, "open_interest": 1.0, "volume": 1.0, "delta": 0.0665, "gamma": 0.0459, "vega": 0.005, "theta": -0.007, "rho": 0.0006, "theo": 0.0735, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:03:14", "percent_change": -86.6667, "prev_day_close": 0.140000005252659}, {"option": "CPNG261127P00020000", "bid": 4.05, "bid_size": 22.0, "ask": 6.45, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.049, "vega": 0.0043, "theta": -0.0069, "rho": -0.0054, "theo": 5.3441, "change": 0.0, "open": 0.0, "high": 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": "CPNG261127C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 158.0, "iv": 1.223, "open_interest": 2.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.033, "vega": 0.0037, "theta": -0.0053, "rho": 0.0004, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-15T14:12:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261127P00021000", "bid": 5.35, "bid_size": 83.0, "ask": 7.45, "ask_size": 18.0, "iv": 0.9293, "open_interest": 1.0, "volume": 0.0, "delta": -0.965, "gamma": 0.036, "vega": 0.0028, "theta": -0.0053, "rho": -0.0042, "theo": 6.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-23T10:10:51", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "CPNG261127C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 158.0, "iv": 1.3238, "open_interest": 0.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.0238, "vega": 0.0028, "theta": -0.0041, "rho": 0.0003, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 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": "CPNG261127P00022000", "bid": 5.85, "bid_size": 80.0, "ask": 8.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0283, "vega": 0.0018, "theta": -0.004, "rho": -0.0031, "theo": 7.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-27T10:33:34", "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "CPNG261127C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 139.0, "iv": 1.4229, "open_interest": 0.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0174, "vega": 0.0021, "theta": -0.0032, "rho": 0.0002, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 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": "CPNG261127P00023000", "bid": 6.75, "bid_size": 83.0, "ask": 9.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0198, "vega": 0.0008, "theta": -0.0033, "rho": -0.0014, "theo": 8.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-10-26T13:19:25", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "CPNG261127C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 158.0, "iv": 1.505, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0128, "vega": 0.0016, "theta": -0.0024, "rho": 0.0002, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 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": "CPNG261127P00024000", "bid": 8.65, "bid_size": 86.0, "ask": 10.4, "ask_size": 11.0, "iv": 1.3791, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0111, "vega": 0.0004, "theta": -0.0016, "rho": -0.0009, "theo": 9.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.52499961853027}, {"option": "CPNG261127C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 158.0, "iv": 1.5873, "open_interest": 0.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0096, "vega": 0.0012, "theta": -0.0019, "rho": 0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 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": "CPNG261127P00025000", "bid": 9.45, "bid_size": 83.0, "ask": 11.4, "ask_size": 11.0, "iv": 1.3038, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.003, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 10.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5249996185303}, {"option": "CPNG261204C00005000", "bid": 7.75, "bid_size": 54.0, "ask": 11.85, "ask_size": 3.0, "iv": 2.1088, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0027, "vega": 0.0008, "theta": -0.0009, "rho": 0.0045, "theo": 9.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.87499976158142}, {"option": "CPNG261204P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 689.0, "iv": 3.4061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0027, "vega": 0.0008, "theta": -0.0021, "rho": -0.0001, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 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": "CPNG261204C00009000", "bid": 5.0, "bid_size": 81.0, "ask": 7.25, "ask_size": 12.0, "iv": 1.5807, "open_interest": 0.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0173, "vega": 0.0033, "theta": -0.0042, "rho": 0.0078, "theo": 5.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "CPNG261204P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 685.0, "iv": 1.554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0174, "vega": 0.0033, "theta": -0.0049, "rho": -0.0005, "theo": 0.0622, "change": 0.0, "open": 0.0, "high": 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": "CPNG261204C00009500", "bid": 4.65, "bid_size": 88.0, "ask": 6.75, "ask_size": 14.0, "iv": 1.5365, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.022, "vega": 0.0039, "theta": -0.0049, "rho": 0.0082, "theo": 5.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "CPNG261204P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 692.0, "iv": 1.5446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0221, "vega": 0.0039, "theta": -0.0056, "rho": -0.0006, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 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": "CPNG261204C00010000", "bid": 4.0, "bid_size": 91.0, "ask": 6.25, "ask_size": 12.0, "iv": 1.3172, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.028, "vega": 0.0047, "theta": -0.0057, "rho": 0.0085, "theo": 4.8267, "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": 5.22499990463257}, {"option": "CPNG261204P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 691.0, "iv": 1.4124, "open_interest": 2.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0281, "vega": 0.0047, "theta": -0.0063, "rho": -0.0007, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-26T12:23:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261204C00010500", "bid": 3.7, "bid_size": 88.0, "ask": 5.2, "ask_size": 11.0, "iv": 0.9819, "open_interest": 0.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0356, "vega": 0.0056, "theta": -0.0066, "rho": 0.0087, "theo": 4.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "CPNG261204P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 689.0, "iv": 1.1784, "open_interest": 12.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0357, "vega": 0.0056, "theta": -0.0072, "rho": -0.0009, "theo": 0.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-27T12:49:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261204C00011000", "bid": 3.2, "bid_size": 88.0, "ask": 4.85, "ask_size": 12.0, "iv": 0.9668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9154, "gamma": 0.0452, "vega": 0.0068, "theta": -0.0077, "rho": 0.0089, "theo": 3.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "CPNG261204P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 701.0, "iv": 1.5425, "open_interest": 17.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.0454, "vega": 0.0068, "theta": -0.0082, "rho": -0.0012, "theo": 0.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T12:48:17", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CPNG261204C00011500", "bid": 2.75, "bid_size": 95.0, "ask": 4.8, "ask_size": 17.0, "iv": 1.0982, "open_interest": 0.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0571, "vega": 0.0081, "theta": -0.0089, "rho": 0.009, "theo": 3.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "CPNG261204P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 522.0, "iv": 0.7987, "open_interest": 32.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.0573, "vega": 0.0081, "theta": -0.0093, "rho": -0.0015, "theo": 0.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-10-27T12:48:15", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "CPNG261204C00012000", "bid": 2.3, "bid_size": 103.0, "ask": 4.3, "ask_size": 22.0, "iv": 0.9979, "open_interest": 0.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0715, "vega": 0.0096, "theta": -0.0102, "rho": 0.009, "theo": 2.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "CPNG261204P00012000", "bid": 0.03, "bid_size": 365.0, "ask": 0.45, "ask_size": 558.0, "iv": 0.7104, "open_interest": 5.0, "volume": 0.0, "delta": -0.1385, "gamma": 0.0718, "vega": 0.0096, "theta": -0.0105, "rho": -0.0019, "theo": 0.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-30T11:52:47", "percent_change": 0.0, "prev_day_close": 0.139999999664724}, {"option": "CPNG261204C00012500", "bid": 2.03, "bid_size": 126.0, "ask": 2.98, "ask_size": 44.0, "iv": 0.6318, "open_interest": 0.0, "volume": 0.0, "delta": 0.8232, "gamma": 0.0882, "vega": 0.0113, "theta": -0.0115, "rho": 0.0089, "theo": 2.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50499999523163}, {"option": "CPNG261204P00012500", "bid": 0.2, "bid_size": 139.0, "ask": 0.5, "ask_size": 872.0, "iv": 0.711, "open_interest": 3.0, "volume": 4.0, "delta": -0.1774, "gamma": 0.0886, "vega": 0.0113, "theta": -0.0119, "rho": -0.0024, "theo": 0.306, "change": -0.035, "open": 0.9, "high": 0.9, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T11:15:52", "percent_change": -11.8644, "prev_day_close": 0.245000004768372}, {"option": "CPNG261204C00013000", "bid": 1.54, "bid_size": 128.0, "ask": 2.54, "ask_size": 41.0, "iv": 0.5601, "open_interest": 0.0, "volume": 0.0, "delta": 0.7748, "gamma": 0.1064, "vega": 0.0131, "theta": -0.0129, "rho": 0.0086, "theo": 2.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.01499998569489}, {"option": "CPNG261204P00013000", "bid": 0.29, "bid_size": 70.0, "ask": 0.43, "ask_size": 366.0, "iv": 0.613, "open_interest": 8.0, "volume": 3.0, "delta": -0.226, "gamma": 0.1069, "vega": 0.0131, "theta": -0.0132, "rho": -0.0031, "theo": 0.4017, "change": -0.015, "open": 0.43, "high": 0.46, "low": 0.43, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-02T10:30:14", "percent_change": -3.1579, "prev_day_close": 0.375}, {"option": "CPNG261204C00013500", "bid": 1.66, "bid_size": 86.0, "ask": 1.84, "ask_size": 98.0, "iv": 0.6051, "open_interest": 0.0, "volume": 0.0, "delta": 0.7162, "gamma": 0.1243, "vega": 0.0148, "theta": -0.0142, "rho": 0.0081, "theo": 1.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85500001907349}, {"option": "CPNG261204P00013500", "bid": 0.39, "bid_size": 116.0, "ask": 0.59, "ask_size": 50.0, "iv": 0.5998, "open_interest": 10.0, "volume": 2.0, "delta": -0.285, "gamma": 0.1251, "vega": 0.0148, "theta": -0.0144, "rho": -0.0038, "theo": 0.5294, "change": -0.05, "open": 0.6, "high": 0.6, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-02T09:56:50", "percent_change": -8.06452, "prev_day_close": 0.479999989271164}, {"option": "CPNG261204C00014000", "bid": 1.33, "bid_size": 100.0, "ask": 1.5, "ask_size": 65.0, "iv": 0.5885, "open_interest": 3.0, "volume": 1.0, "delta": 0.6484, "gamma": 0.1398, "vega": 0.0162, "theta": -0.0152, "rho": 0.0075, "theo": 1.4448, "change": 0.31, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T14:51:41", "percent_change": 26.0504, "prev_day_close": 1.47500002384186}, {"option": "CPNG261204P00014000", "bid": 0.6, "bid_size": 86.0, "ask": 0.77, "ask_size": 78.0, "iv": 0.6, "open_interest": 1.0, "volume": 1.0, "delta": -0.3532, "gamma": 0.1408, "vega": 0.0162, "theta": -0.0154, "rho": -0.0047, "theo": 0.6964, "change": -0.06, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-02T09:45:21", "percent_change": -7.22891, "prev_day_close": 0.650000005960464}, {"option": "CPNG261204C00014500", "bid": 1.04, "bid_size": 106.0, "ask": 1.24, "ask_size": 98.0, "iv": 0.5863, "open_interest": 14.0, "volume": 0.0, "delta": 0.5743, "gamma": 0.1503, "vega": 0.0171, "theta": -0.0159, "rho": 0.0068, "theo": 1.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-30T15:08:35", "percent_change": 0.0, "prev_day_close": 1.23000001907349}, {"option": "CPNG261204P00014500", "bid": 0.79, "bid_size": 99.0, "ask": 0.99, "ask_size": 70.0, "iv": 0.5859, "open_interest": 2.0, "volume": 2.0, "delta": -0.4279, "gamma": 0.1515, "vega": 0.0171, "theta": -0.016, "rho": -0.0056, "theo": 0.9082, "change": -0.125, "open": 1.13, "high": 1.13, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-02T10:12:23", "percent_change": -11.9617, "prev_day_close": 0.859999984502792}, {"option": "CPNG261204C00015000", "bid": 0.85, "bid_size": 28.0, "ask": 1.01, "ask_size": 63.0, "iv": 0.5991, "open_interest": 9.0, "volume": 17.0, "delta": 0.4981, "gamma": 0.1542, "vega": 0.0174, "theta": -0.016, "rho": 0.006, "theo": 0.9171, "change": 0.275, "open": 1.0, "high": 1.01, "low": 0.92, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T15:36:55", "percent_change": 37.931, "prev_day_close": 0.965000003576279}, {"option": "CPNG261204P00015000", "bid": 1.05, "bid_size": 100.0, "ask": 1.25, "ask_size": 56.0, "iv": 0.5817, "open_interest": 1.0, "volume": 0.0, "delta": -0.5048, "gamma": 0.1557, "vega": 0.0173, "theta": -0.0162, "rho": -0.0064, "theo": 1.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-26T11:08:14", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CPNG261204C00015500", "bid": 0.6, "bid_size": 119.0, "ask": 0.8, "ask_size": 122.0, "iv": 0.5786, "open_interest": 106.0, "volume": 16.0, "delta": 0.4244, "gamma": 0.1514, "vega": 0.0171, "theta": -0.0158, "rho": 0.0051, "theo": 0.7218, "change": 0.16, "open": 0.79, "high": 0.79, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-02T15:36:55", "percent_change": 28.5714, "prev_day_close": 0.75}, {"option": "CPNG261204P00015500", "bid": 1.36, "bid_size": 86.0, "ask": 1.55, "ask_size": 53.0, "iv": 0.5816, "open_interest": 0.0, "volume": 0.0, "delta": -0.5793, "gamma": 0.1532, "vega": 0.017, "theta": -0.0158, "rho": -0.0072, "theo": 1.4718, "change": 0.0, "open": 0.0, "high": 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": "CPNG261204C00016000", "bid": 0.51, "bid_size": 35.0, "ask": 0.63, "ask_size": 522.0, "iv": 0.5971, "open_interest": 614.0, "volume": 602.0, "delta": 0.3567, "gamma": 0.1432, "vega": 0.0162, "theta": -0.0151, "rho": 0.0043, "theo": 0.5668, "change": 0.215, "open": 0.6, "high": 0.64, "low": 0.6, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-02T14:07:13", "percent_change": 50.5882, "prev_day_close": 0.600000023841858}, {"option": "CPNG261204P00016000", "bid": 1.7, "bid_size": 75.0, "ask": 1.88, "ask_size": 50.0, "iv": 0.5814, "open_interest": 0.0, "volume": 0.0, "delta": -0.6478, "gamma": 0.1453, "vega": 0.0161, "theta": -0.0151, "rho": -0.0078, "theo": 1.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.76499998569489}, {"option": "CPNG261204C00016500", "bid": 0.18, "bid_size": 307.0, "ask": 0.5, "ask_size": 85.0, "iv": 0.5295, "open_interest": 50.0, "volume": 0.0, "delta": 0.2971, "gamma": 0.1315, "vega": 0.0151, "theta": -0.0141, "rho": 0.0036, "theo": 0.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T12:35:37", "percent_change": 0.0, "prev_day_close": 0.454999983310699}, {"option": "CPNG261204P00016500", "bid": 2.09, "bid_size": 71.0, "ask": 2.29, "ask_size": 50.0, "iv": 0.5974, "open_interest": 0.0, "volume": 0.0, "delta": -0.7084, "gamma": 0.1337, "vega": 0.0149, "theta": -0.0142, "rho": -0.0082, "theo": 2.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17999994754791}, {"option": "CPNG261204C00017000", "bid": 0.28, "bid_size": 40.0, "ask": 0.43, "ask_size": 317.0, "iv": 0.6127, "open_interest": 25.0, "volume": 1.0, "delta": 0.2461, "gamma": 0.118, "vega": 0.0137, "theta": -0.013, "rho": 0.003, "theo": 0.3518, "change": 0.13, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T14:30:22", "percent_change": 59.0909, "prev_day_close": 0.355000004172325}, {"option": "CPNG261204P00017000", "bid": 2.06, "bid_size": 114.0, "ask": 2.91, "ask_size": 44.0, "iv": 0.5166, "open_interest": 0.0, "volume": 0.0, "delta": -0.7602, "gamma": 0.1204, "vega": 0.0135, "theta": -0.013, "rho": -0.0085, "theo": 2.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.38499999046326}, {"option": "CPNG261204C00017500", "bid": 0.05, "bid_size": 516.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.5288, "open_interest": 39.0, "volume": 1.0, "delta": 0.2034, "gamma": 0.1041, "vega": 0.0123, "theta": -0.0118, "rho": 0.0025, "theo": 0.2791, "change": -0.465, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T13:56:05", "percent_change": -60.7843, "prev_day_close": 0.175000006332994}, {"option": "CPNG261204P00017500", "bid": 2.45, "bid_size": 117.0, "ask": 3.85, "ask_size": 47.0, "iv": 0.7138, "open_interest": 0.0, "volume": 0.0, "delta": -0.8038, "gamma": 0.1067, "vega": 0.012, "theta": -0.0118, "rho": -0.0086, "theo": 3.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "CPNG261204C00018000", "bid": 0.15, "bid_size": 23.0, "ask": 0.32, "ask_size": 357.0, "iv": 0.6424, "open_interest": 28.0, "volume": 18.0, "delta": 0.168, "gamma": 0.0909, "vega": 0.011, "theta": -0.0107, "rho": 0.0021, "theo": 0.2228, "change": 0.12, "open": 0.19, "high": 0.28, "low": 0.18, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T15:46:36", "percent_change": 80.0, "prev_day_close": 0.234999999403954}, {"option": "CPNG261204P00018000", "bid": 2.9, "bid_size": 107.0, "ask": 4.6, "ask_size": 22.0, "iv": 0.8533, "open_interest": 0.0, "volume": 0.0, "delta": -0.84, "gamma": 0.0936, "vega": 0.0106, "theta": -0.0106, "rho": -0.0086, "theo": 3.4765, "change": 0.0, "open": 0.0, "high": 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": "CPNG261204C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 211.0, "iv": 0.9142, "open_interest": 58.0, "volume": 0.0, "delta": 0.139, "gamma": 0.0787, "vega": 0.0097, "theta": -0.0095, "rho": 0.0017, "theo": 0.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-27T12:37:10", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CPNG261204P00018500", "bid": 3.2, "bid_size": 86.0, "ask": 5.1, "ask_size": 19.0, "iv": 0.8396, "open_interest": 0.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0816, "vega": 0.0091, "theta": -0.0094, "rho": -0.0083, "theo": 3.9343, "change": 0.0, "open": 0.0, "high": 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": "CPNG261204C00019000", "bid": 0.01, "bid_size": 139.0, "ask": 0.23, "ask_size": 172.0, "iv": 0.6236, "open_interest": 63.0, "volume": 16.0, "delta": 0.1153, "gamma": 0.0678, "vega": 0.0085, "theta": -0.0085, "rho": 0.0014, "theo": 0.1448, "change": -0.26, "open": 0.27, "high": 0.27, "low": 0.11, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T15:46:36", "percent_change": -68.4211, "prev_day_close": 0.14500000141561}, {"option": "CPNG261204P00019000", "bid": 3.85, "bid_size": 84.0, "ask": 5.55, "ask_size": 22.0, "iv": 0.9377, "open_interest": 0.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0709, "vega": 0.0079, "theta": -0.0084, "rho": -0.0081, "theo": 4.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "CPNG261204C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 211.0, "iv": 1.0862, "open_interest": 0.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0583, "vega": 0.0074, "theta": -0.0076, "rho": 0.0012, "theo": 0.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CPNG261204P00019500", "bid": 4.35, "bid_size": 88.0, "ask": 6.05, "ask_size": 22.0, "iv": 0.9939, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0616, "vega": 0.0068, "theta": -0.0074, "rho": -0.0079, "theo": 4.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CPNG261204C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 211.0, "iv": 0.9806, "open_interest": 35.0, "volume": 0.0, "delta": 0.0801, "gamma": 0.05, "vega": 0.0065, "theta": -0.0067, "rho": 0.001, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T12:38:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261204P00020000", "bid": 4.0, "bid_size": 90.0, "ask": 6.55, "ask_size": 20.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0535, "vega": 0.0057, "theta": -0.0065, "rho": -0.0072, "theo": 5.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-10-27T10:33:57", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "CPNG261204C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 194.0, "iv": 1.1631, "open_interest": 4.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0369, "vega": 0.005, "theta": -0.0052, "rho": 0.0007, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-26T11:05:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CPNG261204P00021000", "bid": 5.65, "bid_size": 82.0, "ask": 7.5, "ask_size": 22.0, "iv": 1.0344, "open_interest": 0.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0406, "vega": 0.0039, "theta": -0.005, "rho": -0.0059, "theo": 6.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "CPNG261204C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6563, "open_interest": 8.0, "volume": 7.0, "delta": 0.0403, "gamma": 0.0273, "vega": 0.0038, "theta": -0.0041, "rho": 0.0005, "theo": 0.0459, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:27:53", "percent_change": -86.6667, "prev_day_close": 0.025000000372529}, {"option": "CPNG261204P00022000", "bid": 6.75, "bid_size": 77.0, "ask": 8.25, "ask_size": 19.0, "iv": 1.0426, "open_interest": 1.0, "volume": 0.0, "delta": -0.9743, "gamma": 0.0316, "vega": 0.0025, "theta": -0.0039, "rho": -0.0044, "theo": 7.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-30T12:07:34", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "CPNG261204C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 195.0, "iv": 1.2485, "open_interest": 0.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0203, "vega": 0.0029, "theta": -0.0032, "rho": 0.0004, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 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": "CPNG261204P00023000", "bid": 6.8, "bid_size": 78.0, "ask": 9.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0242, "vega": 0.0013, "theta": -0.0026, "rho": -0.002, "theo": 8.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.76, "last_trade_time": "2026-10-30T12:56:10", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "CPNG261204C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 199.0, "iv": 1.3258, "open_interest": 0.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0153, "vega": 0.0022, "theta": -0.0025, "rho": 0.0003, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 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": "CPNG261204P00024000", "bid": 8.4, "bid_size": 54.0, "ask": 10.55, "ask_size": 8.0, "iv": 1.1663, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0141, "vega": 0.0006, "theta": -0.0021, "rho": -0.0014, "theo": 9.305, "change": 0.0, "open": 0.0, "high": 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": "CPNG261204C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 191.0, "iv": 1.4948, "open_interest": 0.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0116, "vega": 0.0017, "theta": -0.002, "rho": 0.0002, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 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": "CPNG261204P00025000", "bid": 8.45, "bid_size": 51.0, "ask": 11.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0053, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 10.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "CPNG261211C00005000", "bid": 7.75, "bid_size": 54.0, "ask": 11.85, "ask_size": 8.0, "iv": 1.8728, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0027, "vega": 0.0009, "theta": -0.0007, "rho": 0.0054, "theo": 9.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.82499980926514}, {"option": "CPNG261211P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 2.7015, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0027, "vega": 0.0009, "theta": -0.0017, "rho": -0.0001, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 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": "CPNG261211C00009000", "bid": 5.55, "bid_size": 84.0, "ask": 7.45, "ask_size": 5.0, "iv": 1.823, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0177, "vega": 0.0037, "theta": -0.0036, "rho": 0.0094, "theo": 5.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "CPNG261211P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 349.0, "iv": 1.4101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0177, "vega": 0.0037, "theta": -0.0042, "rho": -0.0006, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 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": "CPNG261211C00009500", "bid": 5.0, "bid_size": 90.0, "ask": 6.8, "ask_size": 16.0, "iv": 1.5837, "open_interest": 0.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0225, "vega": 0.0045, "theta": -0.0043, "rho": 0.0098, "theo": 5.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "CPNG261211P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 352.0, "iv": 1.4017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0225, "vega": 0.0045, "theta": -0.0048, "rho": -0.0008, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 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": "CPNG261211C00010000", "bid": 3.85, "bid_size": 90.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.8602, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0285, "vega": 0.0054, "theta": -0.005, "rho": 0.0102, "theo": 4.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "CPNG261211P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 367.0, "iv": 1.3789, "open_interest": 0.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0286, "vega": 0.0054, "theta": -0.0055, "rho": -0.001, "theo": 0.101, "change": 0.0, "open": 0.0, "high": 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": "CPNG261211C00010500", "bid": 3.65, "bid_size": 87.0, "ask": 4.95, "ask_size": 11.0, "iv": 0.6255, "open_interest": 0.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0362, "vega": 0.0065, "theta": -0.0059, "rho": 0.0104, "theo": 4.3769, "change": 0.0, "open": 0.0, "high": 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": "CPNG261211P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 353.0, "iv": 1.1671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0363, "vega": 0.0065, "theta": -0.0063, "rho": -0.0012, "theo": 0.1266, "change": 0.0, "open": 0.0, "high": 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": "CPNG261211C00011000", "bid": 3.0, "bid_size": 91.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.8367, "open_interest": 0.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0457, "vega": 0.0078, "theta": -0.0068, "rho": 0.0106, "theo": 3.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "CPNG261211P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 356.0, "iv": 1.1421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0458, "vega": 0.0078, "theta": -0.0072, "rho": -0.0015, "theo": 0.1603, "change": 0.0, "open": 0.0, "high": 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": "CPNG261211C00011500", "bid": 2.7, "bid_size": 86.0, "ask": 3.95, "ask_size": 22.0, "iv": 0.5219, "open_interest": 0.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0572, "vega": 0.0093, "theta": -0.0079, "rho": 0.0107, "theo": 3.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "CPNG261211P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 363.0, "iv": 0.8633, "open_interest": 0.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.0574, "vega": 0.0093, "theta": -0.0083, "rho": -0.0019, "theo": 0.205, "change": 0.0, "open": 0.0, "high": 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": "CPNG261211C00012000", "bid": 2.2, "bid_size": 100.0, "ask": 4.55, "ask_size": 22.0, "iv": 0.9512, "open_interest": 0.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.0708, "vega": 0.011, "theta": -0.0091, "rho": 0.0107, "theo": 3.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "CPNG261211P00012000", "bid": 0.16, "bid_size": 233.0, "ask": 0.35, "ask_size": 563.0, "iv": 0.6599, "open_interest": 1.0, "volume": 2.0, "delta": -0.1461, "gamma": 0.0711, "vega": 0.011, "theta": -0.0094, "rho": -0.0024, "theo": 0.2645, "change": -1.11, "open": 0.27, "high": 0.27, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T13:29:10", "percent_change": -85.3846, "prev_day_close": 0.194999996572733}, {"option": "CPNG261211C00012500", "bid": 1.26, "bid_size": 124.0, "ask": 3.95, "ask_size": 46.0, "iv": 0.6433, "open_interest": 0.0, "volume": 0.0, "delta": 0.8149, "gamma": 0.0861, "vega": 0.0128, "theta": -0.0103, "rho": 0.0105, "theo": 2.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65500009059906}, {"option": "CPNG261211P00012500", "bid": 0.22, "bid_size": 273.0, "ask": 0.38, "ask_size": 387.0, "iv": 0.6072, "open_interest": 1.0, "volume": 2.0, "delta": -0.1855, "gamma": 0.0865, "vega": 0.0129, "theta": -0.0106, "rho": -0.0031, "theo": 0.3437, "change": -0.085, "open": 0.38, "high": 0.38, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T12:18:37", "percent_change": -22.6667, "prev_day_close": 0.299999997019768}, {"option": "CPNG261211C00013000", "bid": 1.79, "bid_size": 108.0, "ask": 2.75, "ask_size": 47.0, "iv": 0.66, "open_interest": 1.0, "volume": 0.0, "delta": 0.7669, "gamma": 0.1022, "vega": 0.0147, "theta": -0.0115, "rho": 0.0102, "theo": 2.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-29T12:38:15", "percent_change": 0.0, "prev_day_close": 2.26999998092651}, {"option": "CPNG261211P00013000", "bid": 0.34, "bid_size": 76.0, "ask": 0.49, "ask_size": 138.0, "iv": 0.5966, "open_interest": 0.0, "volume": 0.0, "delta": -0.2338, "gamma": 0.1028, "vega": 0.0148, "theta": -0.0117, "rho": -0.0038, "theo": 0.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "CPNG261211C00013500", "bid": 1.74, "bid_size": 21.0, "ask": 2.04, "ask_size": 50.0, "iv": 0.627, "open_interest": 0.0, "volume": 0.0, "delta": 0.7102, "gamma": 0.1178, "vega": 0.0165, "theta": -0.0125, "rho": 0.0096, "theo": 1.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.88499999046326}, {"option": "CPNG261211P00013500", "bid": 0.45, "bid_size": 82.0, "ask": 0.67, "ask_size": 50.0, "iv": 0.5865, "open_interest": 0.0, "volume": 0.0, "delta": -0.2909, "gamma": 0.1186, "vega": 0.0165, "theta": -0.0128, "rho": -0.0047, "theo": 0.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.53999999165535}, {"option": "CPNG261211C00014000", "bid": 1.44, "bid_size": 16.0, "ask": 1.61, "ask_size": 56.0, "iv": 0.5892, "open_interest": 0.0, "volume": 0.0, "delta": 0.646, "gamma": 0.131, "vega": 0.0179, "theta": -0.0134, "rho": 0.009, "theo": 1.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.56999999284744}, {"option": "CPNG261211P00014000", "bid": 0.66, "bid_size": 76.0, "ask": 0.83, "ask_size": 56.0, "iv": 0.5807, "open_interest": 0.0, "volume": 0.0, "delta": -0.3557, "gamma": 0.132, "vega": 0.0179, "theta": -0.0136, "rho": -0.0057, "theo": 0.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "CPNG261211C00014500", "bid": 1.14, "bid_size": 77.0, "ask": 1.32, "ask_size": 13.0, "iv": 0.5741, "open_interest": 0.0, "volume": 0.0, "delta": 0.5766, "gamma": 0.1401, "vega": 0.0188, "theta": -0.0139, "rho": 0.0081, "theo": 1.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29000002145767}, {"option": "CPNG261211P00014500", "bid": 0.84, "bid_size": 102.0, "ask": 1.05, "ask_size": 50.0, "iv": 0.564, "open_interest": 1.0, "volume": 2.0, "delta": -0.4257, "gamma": 0.1414, "vega": 0.0188, "theta": -0.0141, "rho": -0.0068, "theo": 0.9723, "change": -0.08, "open": 1.14, "high": 1.14, "low": 1.04, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-02T10:12:23", "percent_change": -7.14286, "prev_day_close": 0.919999986886978}, {"option": "CPNG261211C00015000", "bid": 0.86, "bid_size": 138.0, "ask": 1.08, "ask_size": 52.0, "iv": 0.5594, "open_interest": 9.0, "volume": 27.0, "delta": 0.5055, "gamma": 0.144, "vega": 0.0192, "theta": -0.0141, "rho": 0.0072, "theo": 0.9969, "change": 0.265, "open": 1.07, "high": 1.08, "low": 0.99, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-02T15:39:59", "percent_change": 32.5153, "prev_day_close": 1.04000002145767}, {"option": "CPNG261211P00015000", "bid": 1.1, "bid_size": 106.0, "ask": 1.32, "ask_size": 27.0, "iv": 0.5603, "open_interest": 0.0, "volume": 0.0, "delta": -0.4975, "gamma": 0.1456, "vega": 0.0192, "theta": -0.0142, "rho": -0.0077, "theo": 1.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "CPNG261211C00015500", "bid": 0.68, "bid_size": 84.0, "ask": 0.88, "ask_size": 50.0, "iv": 0.563, "open_interest": 0.0, "volume": 18.0, "delta": 0.4361, "gamma": 0.1425, "vega": 0.0189, "theta": -0.0139, "rho": 0.0063, "theo": 0.7968, "change": 0.08, "open": 0.86, "high": 0.87, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T15:39:59", "percent_change": 11.1111, "prev_day_close": 0.824999988079071}, {"option": "CPNG261211P00015500", "bid": 1.4, "bid_size": 99.0, "ask": 1.61, "ask_size": 50.0, "iv": 0.5588, "open_interest": 0.0, "volume": 0.0, "delta": -0.5678, "gamma": 0.1444, "vega": 0.0189, "theta": -0.014, "rho": -0.0086, "theo": 1.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47000002861023}, {"option": "CPNG261211C00016000", "bid": 0.57, "bid_size": 25.0, "ask": 0.71, "ask_size": 153.0, "iv": 0.5764, "open_interest": 51.0, "volume": 51.0, "delta": 0.3714, "gamma": 0.1365, "vega": 0.0182, "theta": -0.0134, "rho": 0.0054, "theo": 0.6342, "change": 0.215, "open": 0.63, "high": 0.7, "low": 0.63, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T11:01:04", "percent_change": 44.3299, "prev_day_close": 0.655000001192093}, {"option": "CPNG261211P00016000", "bid": 1.74, "bid_size": 93.0, "ask": 1.94, "ask_size": 50.0, "iv": 0.5583, "open_interest": 0.0, "volume": 0.0, "delta": -0.6334, "gamma": 0.1386, "vega": 0.018, "theta": -0.0134, "rho": -0.0094, "theo": 1.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "CPNG261211C00016500", "bid": 0.26, "bid_size": 202.0, "ask": 0.57, "ask_size": 50.0, "iv": 0.5236, "open_interest": 1.0, "volume": 1.0, "delta": 0.3131, "gamma": 0.1271, "vega": 0.017, "theta": -0.0126, "rho": 0.0046, "theo": 0.5042, "change": 0.085, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-02T14:08:07", "percent_change": 17.5258, "prev_day_close": 0.524999991059303}, {"option": "CPNG261211P00016500", "bid": 2.12, "bid_size": 73.0, "ask": 2.31, "ask_size": 50.0, "iv": 0.5636, "open_interest": 0.0, "volume": 0.0, "delta": -0.6926, "gamma": 0.1295, "vega": 0.0168, "theta": -0.0126, "rho": -0.0099, "theo": 2.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17999994754791}, {"option": "CPNG261211C00017000", "bid": 0.28, "bid_size": 281.0, "ask": 0.48, "ask_size": 252.0, "iv": 0.5687, "open_interest": 3.0, "volume": 3.0, "delta": 0.2622, "gamma": 0.1157, "vega": 0.0157, "theta": -0.0116, "rho": 0.0038, "theo": 0.4012, "change": 0.205, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-02T15:44:45", "percent_change": 100.0, "prev_day_close": 0.409999996423721}, {"option": "CPNG261211P00017000", "bid": 2.22, "bid_size": 111.0, "ask": 2.93, "ask_size": 44.0, "iv": 0.5423, "open_interest": 0.0, "volume": 0.0, "delta": -0.7445, "gamma": 0.1184, "vega": 0.0154, "theta": -0.0117, "rho": -0.0102, "theo": 2.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-10-29T15:01:15", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "CPNG261211C00017500", "bid": 0.12, "bid_size": 195.0, "ask": 0.37, "ask_size": 50.0, "iv": 0.5338, "open_interest": 0.0, "volume": 0.0, "delta": 0.2187, "gamma": 0.1036, "vega": 0.0142, "theta": -0.0106, "rho": 0.0032, "theo": 0.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.24999999627471}, {"option": "CPNG261211P00017500", "bid": 2.6, "bid_size": 108.0, "ask": 4.2, "ask_size": 23.0, "iv": 0.8125, "open_interest": 0.0, "volume": 0.0, "delta": -0.7891, "gamma": 0.1065, "vega": 0.0138, "theta": -0.0107, "rho": -0.0105, "theo": 3.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "CPNG261211C00018000", "bid": 0.18, "bid_size": 157.0, "ask": 0.36, "ask_size": 265.0, "iv": 0.6075, "open_interest": 0.0, "volume": 18.0, "delta": 0.182, "gamma": 0.0915, "vega": 0.0127, "theta": -0.0096, "rho": 0.0027, "theo": 0.2562, "change": -0.365, "open": 0.3, "high": 0.38, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T15:50:54", "percent_change": -69.5238, "prev_day_close": 0.304999992251396}, {"option": "CPNG261211P00018000", "bid": 3.05, "bid_size": 107.0, "ask": 4.65, "ask_size": 23.0, "iv": 0.8452, "open_interest": 0.0, "volume": 0.0, "delta": -0.8268, "gamma": 0.0946, "vega": 0.0122, "theta": -0.0096, "rho": -0.0104, "theo": 3.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "CPNG261211C00018500", "bid": 0.01, "bid_size": 192.0, "ask": 0.92, "ask_size": 103.0, "iv": 0.8021, "open_interest": 0.0, "volume": 0.0, "delta": 0.1513, "gamma": 0.0801, "vega": 0.0113, "theta": -0.0086, "rho": 0.0022, "theo": 0.206, "change": 0.0, "open": 0.0, "high": 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": "CPNG261211P00018500", "bid": 2.9, "bid_size": 104.0, "ask": 5.15, "ask_size": 22.0, "iv": 0.6756, "open_interest": 0.0, "volume": 0.0, "delta": -0.8585, "gamma": 0.0833, "vega": 0.0106, "theta": -0.0086, "rho": -0.0102, "theo": 3.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.03000009059906}, {"option": "CPNG261211C00019000", "bid": 0.06, "bid_size": 227.0, "ask": 0.35, "ask_size": 303.0, "iv": 0.6509, "open_interest": 0.0, "volume": 18.0, "delta": 0.1259, "gamma": 0.0697, "vega": 0.01, "theta": -0.0077, "rho": 0.0019, "theo": 0.1663, "change": -0.375, "open": 0.29, "high": 0.29, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:50:54", "percent_change": -78.9474, "prev_day_close": 0.375}, {"option": "CPNG261211P00019000", "bid": 3.75, "bid_size": 87.0, "ask": 5.6, "ask_size": 22.0, "iv": 0.8417, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.0732, "vega": 0.0093, "theta": -0.0076, "rho": -0.0099, "theo": 4.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "CPNG261211C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 105.0, "iv": 0.8394, "open_interest": 0.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0603, "vega": 0.0088, "theta": -0.0068, "rho": 0.0016, "theo": 0.135, "change": 0.0, "open": 0.0, "high": 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": "CPNG261211P00019500", "bid": 3.65, "bid_size": 84.0, "ask": 6.1, "ask_size": 22.0, "iv": 0.6194, "open_interest": 0.0, "volume": 0.0, "delta": -0.9069, "gamma": 0.0639, "vega": 0.0079, "theta": -0.0068, "rho": -0.0092, "theo": 4.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "CPNG261211C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 105.0, "iv": 0.961, "open_interest": 0.0, "volume": 0.0, "delta": 0.0875, "gamma": 0.052, "vega": 0.0077, "theta": -0.006, "rho": 0.0013, "theo": 0.1101, "change": 0.0, "open": 0.0, "high": 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": "CPNG261211P00020000", "bid": 4.05, "bid_size": 85.0, "ask": 6.55, "ask_size": 10.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.056, "vega": 0.0067, "theta": -0.006, "rho": -0.0087, "theo": 5.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "CPNG261211C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 102.0, "iv": 1.0248, "open_interest": 0.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0386, "vega": 0.0058, "theta": -0.0047, "rho": 0.0009, "theo": 0.0742, "change": 0.0, "open": 0.0, "high": 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": "CPNG261211P00021000", "bid": 5.65, "bid_size": 82.0, "ask": 7.55, "ask_size": 10.0, "iv": 0.9717, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.043, "vega": 0.0046, "theta": -0.0047, "rho": -0.0071, "theo": 6.3241, "change": 0.0, "open": 0.0, "high": 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": "CPNG261211C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 115.0, "iv": 1.054, "open_interest": 0.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0286, "vega": 0.0044, "theta": -0.0036, "rho": 0.0006, "theo": 0.0509, "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": 0.375}, {"option": "CPNG261211P00022000", "bid": 6.55, "bid_size": 77.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.985, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0346, "vega": 0.0029, "theta": -0.0035, "rho": -0.0048, "theo": 7.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "CPNG261211C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 103.0, "iv": 1.212, "open_interest": 0.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0212, "vega": 0.0034, "theta": -0.0028, "rho": 0.0005, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 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": "CPNG261211P00023000", "bid": 7.6, "bid_size": 77.0, "ask": 9.45, "ask_size": 11.0, "iv": 1.0594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.024, "vega": 0.0011, "theta": -0.003, "rho": -0.0023, "theo": 8.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "CPNG261211C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 106.0, "iv": 1.2843, "open_interest": 0.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0159, "vega": 0.0026, "theta": -0.0022, "rho": 0.0003, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 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": "CPNG261211P00024000", "bid": 8.35, "bid_size": 77.0, "ask": 10.45, "ask_size": 11.0, "iv": 0.9793, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0126, "vega": 0.0005, "theta": -0.0014, "rho": -0.0003, "theo": 9.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "CPNG261211C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 101.0, "iv": 0.9354, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0119, "vega": 0.002, "theta": -0.0017, "rho": 0.0002, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CPNG261211P00025000", "bid": 9.5, "bid_size": 79.0, "ask": 11.45, "ask_size": 15.0, "iv": 1.1394, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0026, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 10.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "CPNG261218C00001000", "bid": 11.75, "bid_size": 76.0, "ask": 15.8, "ask_size": 9.0, "iv": 4.2981, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0006, "theo": 13.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.71, "last_trade_time": "2026-06-04T13:25:04", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "CPNG261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.5814, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CPNG261218C00002000", "bid": 10.75, "bid_size": 71.0, "ask": 14.85, "ask_size": 1.0, "iv": 3.2582, "open_interest": 1.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0005, "vega": 0.0003, "theta": 0.0, "rho": 0.0019, "theo": 12.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.03, "last_trade_time": "2026-06-11T11:56:28", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "CPNG261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.6132, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "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": 0.025000000372529}, {"option": "CPNG261218C00003000", "bid": 9.8, "bid_size": 72.0, "ask": 13.8, "ask_size": 8.0, "iv": 2.5612, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0009, "vega": 0.0004, "theta": 0.0, "rho": 0.0036, "theo": 11.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0249996185303}, {"option": "CPNG261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 755.0, "iv": 4.1346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0008, "rho": -0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 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": "CPNG261218C00004000", "bid": 9.5, "bid_size": 72.0, "ask": 12.8, "ask_size": 8.0, "iv": 3.0912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0014, "vega": 0.0006, "theta": 0.0, "rho": 0.005, "theo": 10.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "CPNG261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 744.0, "iv": 2.9616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0014, "vega": 0.0006, "theta": -0.001, "rho": -0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 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": "CPNG261218C00005000", "bid": 8.5, "bid_size": 72.0, "ask": 11.8, "ask_size": 9.0, "iv": 2.588, "open_interest": 12.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0024, "vega": 0.0009, "theta": 0.0, "rho": 0.0064, "theo": 9.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.33, "last_trade_time": "2026-06-17T09:30:13", "percent_change": 0.0, "prev_day_close": 9.82500004768372}, {"option": "CPNG261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 724.0, "iv": 2.4889, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0024, "vega": 0.0009, "theta": -0.0012, "rho": -0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 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": "CPNG261218C00006000", "bid": 7.5, "bid_size": 72.0, "ask": 10.05, "ask_size": 8.0, "iv": 1.3326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0039, "vega": 0.0012, "theta": -0.0001, "rho": 0.0076, "theo": 8.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "CPNG261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 770.0, "iv": 2.2732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0039, "vega": 0.0012, "theta": -0.0015, "rho": -0.0002, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 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": "CPNG261218C00007000", "bid": 6.75, "bid_size": 107.0, "ask": 9.8, "ask_size": 20.0, "iv": 2.0283, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0064, "vega": 0.0018, "theta": -0.0007, "rho": 0.0088, "theo": 7.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "CPNG261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 739.0, "iv": 1.9419, "open_interest": 1.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0064, "vega": 0.0018, "theta": -0.002, "rho": -0.0003, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-30T10:29:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261218C00008000", "bid": 6.0, "bid_size": 103.0, "ask": 8.4, "ask_size": 17.0, "iv": 1.6407, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0106, "vega": 0.0027, "theta": -0.0015, "rho": 0.01, "theo": 6.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "CPNG261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 760.0, "iv": 1.6578, "open_interest": 5.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0106, "vega": 0.0027, "theta": -0.0026, "rho": -0.0004, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-07-23T12:27:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261218C00009000", "bid": 4.75, "bid_size": 351.0, "ask": 7.6, "ask_size": 237.0, "iv": 1.3596, "open_interest": 234.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0174, "vega": 0.004, "theta": -0.0026, "rho": 0.011, "theo": 5.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.92, "last_trade_time": "2026-10-07T14:51:43", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "CPNG261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 727.0, "iv": 0.9774, "open_interest": 12.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0175, "vega": 0.004, "theta": -0.0035, "rho": -0.0007, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T11:54:50", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CPNG261218C00010000", "bid": 3.95, "bid_size": 116.0, "ask": 6.05, "ask_size": 22.0, "iv": 0.952, "open_interest": 22.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0286, "vega": 0.0059, "theta": -0.0039, "rho": 0.0119, "theo": 4.8545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.53, "last_trade_time": "2026-08-21T11:57:41", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "CPNG261218P00010000", "bid": 0.04, "bid_size": 4.0, "ask": 0.75, "ask_size": 853.0, "iv": 1.106, "open_interest": 352.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0287, "vega": 0.0059, "theta": -0.0048, "rho": -0.0011, "theo": 0.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-16T11:23:10", "percent_change": 0.0, "prev_day_close": 0.390000004321337}, {"option": "CPNG261218C00011000", "bid": 3.45, "bid_size": 116.0, "ask": 5.05, "ask_size": 41.0, "iv": 0.9885, "open_interest": 20.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.0459, "vega": 0.0087, "theta": -0.0057, "rho": 0.0124, "theo": 3.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-23T09:40:49", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "CPNG261218P00011000", "bid": 0.08, "bid_size": 116.0, "ask": 0.26, "ask_size": 699.0, "iv": 0.6882, "open_interest": 111.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0461, "vega": 0.0087, "theta": -0.0064, "rho": -0.0018, "theo": 0.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-26T11:54:01", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "CPNG261218C00012000", "bid": 2.62, "bid_size": 125.0, "ask": 4.05, "ask_size": 58.0, "iv": 0.8463, "open_interest": 8.0, "volume": 0.0, "delta": 0.8488, "gamma": 0.0703, "vega": 0.0122, "theta": -0.0079, "rho": 0.0124, "theo": 3.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-26T09:46:03", "percent_change": 0.0, "prev_day_close": 3.33500003814697}, {"option": "CPNG261218P00012000", "bid": 0.18, "bid_size": 226.0, "ask": 0.3, "ask_size": 268.0, "iv": 0.5958, "open_interest": 10.0, "volume": 5.0, "delta": -0.1511, "gamma": 0.0706, "vega": 0.0123, "theta": -0.0084, "rho": -0.003, "theo": 0.2855, "change": 0.005, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T11:44:26", "percent_change": 2.22222, "prev_day_close": 0.225000008940697}, {"option": "CPNG261218C00013000", "bid": 2.14, "bid_size": 160.0, "ask": 2.3, "ask_size": 60.0, "iv": 0.5741, "open_interest": 96.0, "volume": 0.0, "delta": 0.761, "gamma": 0.0993, "vega": 0.0162, "theta": -0.0101, "rho": 0.0118, "theo": 2.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-10-27T14:36:44", "percent_change": 0.0, "prev_day_close": 2.27999997138977}, {"option": "CPNG261218P00013000", "bid": 0.4, "bid_size": 314.0, "ask": 0.5, "ask_size": 115.0, "iv": 0.5727, "open_interest": 3126.0, "volume": 208.0, "delta": -0.2395, "gamma": 0.1, "vega": 0.0162, "theta": -0.0104, "rho": -0.0046, "theo": 0.4849, "change": -0.065, "open": 0.42, "high": 0.46, "low": 0.42, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-02T12:48:15", "percent_change": -12.381, "prev_day_close": 0.459999993443489}, {"option": "CPNG261218C00014000", "bid": 1.52, "bid_size": 9.0, "ask": 1.66, "ask_size": 228.0, "iv": 0.5739, "open_interest": 958.0, "volume": 16.0, "delta": 0.6437, "gamma": 0.125, "vega": 0.0195, "theta": -0.0118, "rho": 0.0104, "theo": 1.5786, "change": 0.38, "open": 1.7, "high": 1.73, "low": 1.7, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-11-02T11:53:29", "percent_change": 28.5714, "prev_day_close": 1.625}, {"option": "CPNG261218P00014000", "bid": 0.7, "bid_size": 336.0, "ask": 0.89, "ask_size": 226.0, "iv": 0.562, "open_interest": 8401.0, "volume": 219.0, "delta": -0.3578, "gamma": 0.1261, "vega": 0.0195, "theta": -0.012, "rho": -0.0068, "theo": 0.8069, "change": -0.14, "open": 0.83, "high": 0.83, "low": 0.74, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-11-02T15:38:34", "percent_change": -14.7368, "prev_day_close": 0.784999996423721}, {"option": "CPNG261218C00015000", "bid": 1.0, "bid_size": 73.0, "ask": 1.15, "ask_size": 290.0, "iv": 0.564, "open_interest": 1303.0, "volume": 149.0, "delta": 0.5098, "gamma": 0.1371, "vega": 0.0208, "theta": -0.0124, "rho": 0.0084, "theo": 1.0548, "change": 0.215, "open": 1.17, "high": 1.17, "low": 1.06, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-02T15:41:51", "percent_change": 24.0223, "prev_day_close": 1.09499996900558}, {"option": "CPNG261218P00015000", "bid": 1.15, "bid_size": 355.0, "ask": 1.37, "ask_size": 233.0, "iv": 0.5444, "open_interest": 1800.0, "volume": 93.0, "delta": -0.4932, "gamma": 0.1388, "vega": 0.0208, "theta": -0.0125, "rho": -0.0091, "theo": 1.2805, "change": -0.26, "open": 1.48, "high": 1.48, "low": 1.22, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-02T14:31:00", "percent_change": -17.4497, "prev_day_close": 1.28500002622604}, {"option": "CPNG261218C00016000", "bid": 0.61, "bid_size": 233.0, "ask": 0.77, "ask_size": 311.0, "iv": 0.5548, "open_interest": 1390.0, "volume": 650.0, "delta": 0.3804, "gamma": 0.1318, "vega": 0.0199, "theta": -0.0118, "rho": 0.0064, "theo": 0.6814, "change": 0.115, "open": 0.62, "high": 0.76, "low": 0.62, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-02T15:41:51", "percent_change": 20.0, "prev_day_close": 0.675000011920929}, {"option": "CPNG261218P00016000", "bid": 1.81, "bid_size": 331.0, "ask": 2.0, "ask_size": 163.0, "iv": 0.5498, "open_interest": 273.0, "volume": 9.0, "delta": -0.6245, "gamma": 0.1341, "vega": 0.0198, "theta": -0.0118, "rho": -0.0108, "theo": 1.9063, "change": -0.465, "open": 1.73, "high": 1.76, "low": 1.73, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-11-02T12:06:09", "percent_change": -20.8989, "prev_day_close": 1.875}, {"option": "CPNG261218C00017000", "bid": 0.33, "bid_size": 496.0, "ask": 0.49, "ask_size": 271.0, "iv": 0.5404, "open_interest": 1785.0, "volume": 82.0, "delta": 0.2717, "gamma": 0.1141, "vega": 0.0173, "theta": -0.0103, "rho": 0.0046, "theo": 0.4329, "change": 0.075, "open": 0.47, "high": 0.47, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T14:41:11", "percent_change": 21.1268, "prev_day_close": 0.445000007748604}, {"option": "CPNG261218P00017000", "bid": 2.56, "bid_size": 121.0, "ask": 2.74, "ask_size": 56.0, "iv": 0.5486, "open_interest": 430.0, "volume": 0.0, "delta": -0.7355, "gamma": 0.117, "vega": 0.017, "theta": -0.0102, "rho": -0.0119, "theo": 2.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-29T15:01:15", "percent_change": 0.0, "prev_day_close": 2.59500002861023}, {"option": "CPNG261218C00018000", "bid": 0.19, "bid_size": 341.0, "ask": 0.3, "ask_size": 144.0, "iv": 0.5403, "open_interest": 614.0, "volume": 124.0, "delta": 0.189, "gamma": 0.0917, "vega": 0.0142, "theta": -0.0085, "rho": 0.0033, "theo": 0.2741, "change": 0.08, "open": 0.26, "high": 0.29, "low": 0.26, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T12:02:12", "percent_change": 38.0952, "prev_day_close": 0.279999993741512}, {"option": "CPNG261218P00018000", "bid": 3.3, "bid_size": 285.0, "ask": 3.55, "ask_size": 2.0, "iv": 0.4993, "open_interest": 340.0, "volume": 0.0, "delta": -0.8207, "gamma": 0.0952, "vega": 0.0136, "theta": -0.0083, "rho": -0.012, "theo": 3.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-10-09T10:48:06", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "CPNG261218C00019000", "bid": 0.11, "bid_size": 290.0, "ask": 0.19, "ask_size": 320.0, "iv": 0.5484, "open_interest": 926.0, "volume": 4.0, "delta": 0.1297, "gamma": 0.0703, "vega": 0.0111, "theta": -0.0067, "rho": 0.0022, "theo": 0.1745, "change": -0.175, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T14:44:02", "percent_change": -52.2388, "prev_day_close": 0.179999999701977}, {"option": "CPNG261218P00019000", "bid": 4.05, "bid_size": 94.0, "ask": 4.8, "ask_size": 37.0, "iv": 0.5887, "open_interest": 46.0, "volume": 0.0, "delta": -0.8825, "gamma": 0.0743, "vega": 0.0101, "theta": -0.0064, "rho": -0.0111, "theo": 4.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-08-24T12:55:03", "percent_change": 0.0, "prev_day_close": 4.42500019073486}, {"option": "CPNG261218C00020000", "bid": 0.07, "bid_size": 164.0, "ask": 0.17, "ask_size": 385.0, "iv": 0.5921, "open_interest": 1861.0, "volume": 9.0, "delta": 0.0887, "gamma": 0.0524, "vega": 0.0084, "theta": -0.0052, "rho": 0.0015, "theo": 0.1122, "change": -0.19, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:29:04", "percent_change": -65.5172, "prev_day_close": 0.125}, {"option": "CPNG261218P00020000", "bid": 5.05, "bid_size": 415.0, "ask": 6.05, "ask_size": 295.0, "iv": 0.78, "open_interest": 562.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0571, "vega": 0.0071, "theta": -0.0048, "rho": -0.0096, "theo": 5.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.91, "last_trade_time": "2026-10-08T15:55:14", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "CPNG261218C00021000", "bid": 0.01, "bid_size": 298.0, "ask": 0.29, "ask_size": 431.0, "iv": 0.696, "open_interest": 3432.0, "volume": 65.0, "delta": 0.0608, "gamma": 0.0385, "vega": 0.0063, "theta": -0.004, "rho": 0.001, "theo": 0.0731, "change": -0.09, "open": 0.06, "high": 0.08, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:34:48", "percent_change": -60.0, "prev_day_close": 0.0700000021606684}, {"option": "CPNG261218P00021000", "bid": 5.85, "bid_size": 88.0, "ask": 7.65, "ask_size": 29.0, "iv": 1.0083, "open_interest": 36.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0435, "vega": 0.0046, "theta": -0.0034, "rho": -0.0074, "theo": 6.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-10-01T11:24:32", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "CPNG261218C00022000", "bid": 0.02, "bid_size": 114.0, "ask": 0.26, "ask_size": 315.0, "iv": 0.5876, "open_interest": 2515.0, "volume": 4.0, "delta": 0.0419, "gamma": 0.028, "vega": 0.0047, "theta": -0.003, "rho": 0.0007, "theo": 0.0482, "change": -0.1, "open": 0.02, "high": 0.28, "low": 0.02, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T13:46:17", "percent_change": -26.3158, "prev_day_close": 0.0449999989941716}, {"option": "CPNG261218P00022000", "bid": 7.0, "bid_size": 102.0, "ask": 8.4, "ask_size": 22.0, "iv": 1.0526, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0332, "vega": 0.0025, "theta": -0.0024, "rho": -0.0049, "theo": 7.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-09-11T10:07:32", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "CPNG261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 419.0, "iv": 0.8164, "open_interest": 1354.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0204, "vega": 0.0035, "theta": -0.0022, "rho": 0.0005, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T14:41:44", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "CPNG261218P00023000", "bid": 7.0, "bid_size": 56.0, "ask": 9.75, "ask_size": 8.0, "iv": 0.8163, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0243, "vega": 0.0008, "theta": -0.0009, "rho": 0.0, "theo": 8.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-08-05T12:26:54", "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "CPNG261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 528.0, "iv": 1.1032, "open_interest": 339.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0148, "vega": 0.0026, "theta": -0.0017, "rho": 0.0004, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-19T13:53:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261218P00024000", "bid": 7.95, "bid_size": 55.0, "ask": 10.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0019, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 9.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.78, "last_trade_time": "2026-08-31T11:14:59", "percent_change": 0.0, "prev_day_close": 9.72499990463257}, {"option": "CPNG261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.6653, "open_interest": 2298.0, "volume": 1.0, "delta": 0.0143, "gamma": 0.0108, "vega": 0.0019, "theta": -0.0013, "rho": 0.0002, "theo": 0.015, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T10:58:59", "percent_change": -14.2857, "prev_day_close": 0.0199999995529652}, {"option": "CPNG261218P00025000", "bid": 8.9, "bid_size": 58.0, "ask": 11.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 10.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.77, "last_trade_time": "2026-10-28T13:55:15", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "CPNG261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 266.0, "iv": 1.2209, "open_interest": 72.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0079, "vega": 0.0014, "theta": -0.001, "rho": 0.0002, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-31T10:28:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261218P00026000", "bid": 9.95, "bid_size": 58.0, "ask": 13.2, "ask_size": 8.0, "iv": 1.2144, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 11.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "CPNG261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 721.0, "iv": 1.2749, "open_interest": 684.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0058, "vega": 0.0011, "theta": -0.0007, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-14T14:54:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261218P00027000", "bid": 10.95, "bid_size": 56.0, "ask": 14.2, "ask_size": 8.0, "iv": 1.2703, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 12.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "CPNG261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 685.0, "iv": 1.3261, "open_interest": 3548.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0043, "vega": 0.0008, "theta": -0.0005, "rho": 0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-09T15:17:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261218P00028000", "bid": 12.35, "bid_size": 52.0, "ask": 15.2, "ask_size": 8.0, "iv": 1.4931, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 13.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.78, "last_trade_time": "2026-10-28T13:53:42", "percent_change": 0.0, "prev_day_close": 13.9749999046326}, {"option": "CPNG261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 216.0, "iv": 1.3794, "open_interest": 4.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0032, "vega": 0.0006, "theta": -0.0004, "rho": 0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T09:51:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261218P00029000", "bid": 12.8, "bid_size": 57.0, "ask": 16.2, "ask_size": 8.0, "iv": 1.2971, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 14.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.78, "last_trade_time": "2026-10-28T13:52:03", "percent_change": 0.0, "prev_day_close": 14.5749998092651}, {"option": "CPNG261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.786, "open_interest": 1434.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0024, "vega": 0.0005, "theta": -0.0003, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T12:00:10", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "CPNG261218P00030000", "bid": 14.0, "bid_size": 52.0, "ask": 17.2, "ask_size": 8.0, "iv": 1.4472, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 15.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-04-30T11:12:03", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "CPNG261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 244.0, "iv": 1.4657, "open_interest": 1.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0018, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-06-18T15:28:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261218P00031000", "bid": 14.95, "bid_size": 52.0, "ask": 18.2, "ask_size": 8.0, "iv": 1.4697, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 16.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0000004768372}, {"option": "CPNG261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 250.0, "iv": 1.513, "open_interest": 72.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0013, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-07-15T15:21:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261218P00032000", "bid": 15.8, "bid_size": 53.0, "ask": 19.15, "ask_size": 8.0, "iv": 1.404, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 17.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2025-11-10T12:15:29", "percent_change": 0.0, "prev_day_close": 17.4250001907349}, {"option": "CPNG261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 236.0, "iv": 1.6406, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.001, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG261218P00033000", "bid": 16.6, "bid_size": 53.0, "ask": 20.15, "ask_size": 8.0, "iv": 1.2988, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 18.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6750001907349}, {"option": "CPNG261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 224.0, "iv": 1.6808, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 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": "CPNG261218P00034000", "bid": 18.0, "bid_size": 52.0, "ask": 21.15, "ask_size": 8.0, "iv": 1.5989, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 19.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9749994277954}, {"option": "CPNG261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 456.0, "iv": 1.7195, "open_interest": 462.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-09T14:38:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CPNG261218P00035000", "bid": 19.3, "bid_size": 56.0, "ask": 22.15, "ask_size": 8.0, "iv": 1.7805, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 20.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "CPNG261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 471.0, "iv": 1.9587, "open_interest": 655.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-20T10:49:08", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CPNG261218P00037000", "bid": 21.0, "bid_size": 52.0, "ask": 24.2, "ask_size": 8.0, "iv": 1.7409, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 22.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5749998092651}, {"option": "CPNG261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 239.0, "iv": 1.8932, "open_interest": 39.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-06T14:42:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CPNG261218P00040000", "bid": 24.0, "bid_size": 52.0, "ask": 26.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 25.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.7749996185303}, {"option": "CPNG261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 219.0, "iv": 1.5326, "open_interest": 101.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-09T10:20:24", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CPNG261218P00045000", "bid": 28.95, "bid_size": 52.0, "ask": 31.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 30.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "CPNG270115C00001000", "bid": 11.75, "bid_size": 231.0, "ask": 15.8, "ask_size": 231.0, "iv": 3.5843, "open_interest": 3.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0004, "theo": 13.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-06-22T14:45:49", "percent_change": 0.0, "prev_day_close": 13.4749999046326}, {"option": "CPNG270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 53.0, "iv": 2.8264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CPNG270115C00002000", "bid": 11.5, "bid_size": 220.0, "ask": 14.05, "ask_size": 220.0, "iv": 2.5454, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0003, "vega": 0.0002, "theta": 0.0, "rho": 0.0023, "theo": 12.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.76, "last_trade_time": "2026-06-04T13:25:29", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "CPNG270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 53.0, "iv": 2.0626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CPNG270115C00003000", "bid": 9.75, "bid_size": 214.0, "ask": 13.8, "ask_size": 214.0, "iv": 1.9917, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0006, "vega": 0.0003, "theta": 0.0, "rho": 0.0051, "theo": 11.6956, "change": 0.0, "open": 0.0, "high": 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": "CPNG270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.32, "ask_size": 212.0, "iv": 3.4318, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "CPNG270115C00004000", "bid": 8.85, "bid_size": 222.0, "ask": 12.8, "ask_size": 213.0, "iv": 1.7819, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.001, "vega": 0.0005, "theta": 0.0, "rho": 0.0078, "theo": 10.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-08-12T15:25:10", "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "CPNG270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 221.0, "iv": 2.0621, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0009, "vega": 0.0004, "theta": -0.0003, "rho": -0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CPNG270115C00005000", "bid": 7.8, "bid_size": 217.0, "ask": 11.85, "ask_size": 236.0, "iv": 1.4737, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0017, "vega": 0.0007, "theta": 0.0, "rho": 0.0102, "theo": 9.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.22499990463257}, {"option": "CPNG270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 1024.0, "iv": 2.0256, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0017, "vega": 0.0007, "theta": -0.0004, "rho": -0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "CPNG270115C00006000", "bid": 7.7, "bid_size": 237.0, "ask": 10.05, "ask_size": 237.0, "iv": 1.3318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.003, "vega": 0.0012, "theta": 0.0, "rho": 0.0123, "theo": 8.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5750002861023}, {"option": "CPNG270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1004.0, "iv": 1.257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.003, "vega": 0.0012, "theta": -0.0006, "rho": -0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "CPNG270115C00007000", "bid": 5.95, "bid_size": 237.0, "ask": 9.7, "ask_size": 237.0, "iv": 1.0178, "open_interest": 1.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0055, "vega": 0.0019, "theta": -0.0001, "rho": 0.0142, "theo": 7.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.79, "last_trade_time": "2026-06-03T11:02:38", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "CPNG270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 1218.0, "iv": 1.2496, "open_interest": 1.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0055, "vega": 0.0019, "theta": -0.001, "rho": -0.0004, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T11:01:10", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CPNG270115C00008000", "bid": 5.55, "bid_size": 238.0, "ask": 8.1, "ask_size": 238.0, "iv": 0.8395, "open_interest": 27.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0099, "vega": 0.0031, "theta": -0.0008, "rho": 0.016, "theo": 6.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-10-06T13:57:31", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "CPNG270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 943.0, "iv": 0.7408, "open_interest": 5.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0099, "vega": 0.0031, "theta": -0.0015, "rho": -0.0006, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T11:25:23", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "CPNG270115C00009000", "bid": 5.2, "bid_size": 309.0, "ask": 6.3, "ask_size": 288.0, "iv": 0.4114, "open_interest": 1.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0174, "vega": 0.0051, "theta": -0.0016, "rho": 0.0176, "theo": 5.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-08T11:04:33", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CPNG270115P00009000", "bid": 0.01, "bid_size": 183.0, "ask": 0.24, "ask_size": 1020.0, "iv": 0.7589, "open_interest": 72.0, "volume": 50.0, "delta": -0.0345, "gamma": 0.0175, "vega": 0.0051, "theta": -0.0022, "rho": -0.0011, "theo": 0.0645, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:41:42", "percent_change": -16.6667, "prev_day_close": 0.034999999217689}, {"option": "CPNG270115C00010000", "bid": 4.35, "bid_size": 334.0, "ask": 5.2, "ask_size": 323.0, "iv": 0.4281, "open_interest": 97.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0294, "vega": 0.008, "theta": -0.0027, "rho": 0.0188, "theo": 4.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-28T09:31:00", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CPNG270115P00010000", "bid": 0.02, "bid_size": 678.0, "ask": 0.24, "ask_size": 1093.0, "iv": 0.6307, "open_interest": 423.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0295, "vega": 0.008, "theta": -0.0032, "rho": -0.0019, "theo": 0.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-26T14:07:31", "percent_change": 0.0, "prev_day_close": 0.139999995008111}, {"option": "CPNG270115C00011000", "bid": 3.85, "bid_size": 568.0, "ask": 4.3, "ask_size": 596.0, "iv": 0.6578, "open_interest": 303.0, "volume": 300.0, "delta": 0.8952, "gamma": 0.0466, "vega": 0.0119, "theta": -0.0042, "rho": 0.0194, "theo": 3.9758, "change": 0.175, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-02T10:59:03", "percent_change": 4.7619, "prev_day_close": 4.07500004768372}, {"option": "CPNG270115P00011000", "bid": 0.14, "bid_size": 426.0, "ask": 0.21, "ask_size": 328.0, "iv": 0.5494, "open_interest": 748.0, "volume": 50.0, "delta": -0.1038, "gamma": 0.0469, "vega": 0.012, "theta": -0.0046, "rho": -0.0033, "theo": 0.2099, "change": -0.02, "open": 0.17, "high": 0.22, "low": 0.17, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T14:00:15", "percent_change": -9.52381, "prev_day_close": 0.174999997019768}, {"option": "CPNG270115C00012000", "bid": 2.67, "bid_size": 377.0, "ask": 3.45, "ask_size": 357.0, "iv": 0.5023, "open_interest": 48.0, "volume": 0.0, "delta": 0.8309, "gamma": 0.0681, "vega": 0.0166, "theta": -0.0059, "rho": 0.0191, "theo": 3.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-26T12:25:09", "percent_change": 0.0, "prev_day_close": 3.06000006198883}, {"option": "CPNG270115P00012000", "bid": 0.27, "bid_size": 589.0, "ask": 0.43, "ask_size": 663.0, "iv": 0.5431, "open_interest": 4167.0, "volume": 70.0, "delta": -0.1687, "gamma": 0.0687, "vega": 0.0167, "theta": -0.0062, "rho": -0.0053, "theo": 0.3681, "change": -0.06, "open": 0.31, "high": 0.33, "low": 0.31, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T12:03:17", "percent_change": -15.3846, "prev_day_close": 0.350000008940697}, {"option": "CPNG270115C00013000", "bid": 2.37, "bid_size": 12.0, "ask": 2.52, "ask_size": 401.0, "iv": 0.5563, "open_interest": 608.0, "volume": 11.0, "delta": 0.7435, "gamma": 0.0903, "vega": 0.0213, "theta": -0.0074, "rho": 0.018, "theo": 2.4004, "change": 0.36, "open": 2.54, "high": 2.54, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T15:36:57", "percent_change": 16.8224, "prev_day_close": 2.49500000476837}, {"option": "CPNG270115P00013000", "bid": 0.49, "bid_size": 589.0, "ask": 0.69, "ask_size": 372.0, "iv": 0.522, "open_interest": 4369.0, "volume": 18.0, "delta": -0.257, "gamma": 0.0912, "vega": 0.0213, "theta": -0.0077, "rho": -0.008, "theo": 0.6184, "change": -0.095, "open": 0.56, "high": 0.57, "low": 0.56, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-02T13:59:41", "percent_change": -14.2857, "prev_day_close": 0.604999989271164}, {"option": "CPNG270115C00014000", "bid": 1.73, "bid_size": 226.0, "ask": 1.9, "ask_size": 354.0, "iv": 0.5401, "open_interest": 1264.0, "volume": 0.0, "delta": 0.6377, "gamma": 0.1078, "vega": 0.0248, "theta": -0.0086, "rho": 0.016, "theo": 1.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-10-30T09:48:36", "percent_change": 0.0, "prev_day_close": 1.83000004291534}, {"option": "CPNG270115P00014000", "bid": 0.9, "bid_size": 304.0, "ask": 1.06, "ask_size": 311.0, "iv": 0.5214, "open_interest": 2929.0, "volume": 15.0, "delta": -0.3641, "gamma": 0.1093, "vega": 0.0248, "theta": -0.0088, "rho": -0.0111, "theo": 0.9832, "change": -0.225, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T11:35:02", "percent_change": -20.0, "prev_day_close": 0.965000003576279}, {"option": "CPNG270115C00015000", "bid": 1.13, "bid_size": 603.0, "ask": 1.39, "ask_size": 372.0, "iv": 0.512, "open_interest": 2562.0, "volume": 1.0, "delta": 0.5236, "gamma": 0.1163, "vega": 0.0263, "theta": -0.009, "rho": 0.0135, "theo": 1.2669, "change": 0.18, "open": 1.28, "high": 1.28, "low": 1.28, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-02T15:57:58", "percent_change": 16.3636, "prev_day_close": 1.34499996900558}, {"option": "CPNG270115P00015000", "bid": 1.3, "bid_size": 406.0, "ask": 1.52, "ask_size": 69.0, "iv": 0.4904, "open_interest": 9495.0, "volume": 24.0, "delta": -0.4802, "gamma": 0.1185, "vega": 0.0263, "theta": -0.0092, "rho": -0.0142, "theo": 1.4738, "change": -0.185, "open": 1.45, "high": 1.45, "low": 1.37, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T13:59:43", "percent_change": -11.6719, "prev_day_close": 1.46499997377396}, {"option": "CPNG270115C00016000", "bid": 0.78, "bid_size": 431.0, "ask": 1.0, "ask_size": 417.0, "iv": 0.5135, "open_interest": 4396.0, "volume": 17.0, "delta": 0.4126, "gamma": 0.1147, "vega": 0.0257, "theta": -0.0088, "rho": 0.0109, "theo": 0.8815, "change": 0.21, "open": 0.92, "high": 1.0, "low": 0.92, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-02T15:05:13", "percent_change": 28.7671, "prev_day_close": 0.944999992847443}, {"option": "CPNG270115P00016000", "bid": 1.92, "bid_size": 219.0, "ask": 2.16, "ask_size": 145.0, "iv": 0.492, "open_interest": 966.0, "volume": 0.0, "delta": -0.5937, "gamma": 0.1176, "vega": 0.0255, "theta": -0.0089, "rho": -0.0168, "theo": 2.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-10-26T13:05:46", "percent_change": 0.0, "prev_day_close": 2.07000005245209}, {"option": "CPNG270115C00017000", "bid": 0.57, "bid_size": 17.0, "ask": 0.7, "ask_size": 382.0, "iv": 0.5231, "open_interest": 13336.0, "volume": 12.0, "delta": 0.3136, "gamma": 0.1048, "vega": 0.0234, "theta": -0.008, "rho": 0.0084, "theo": 0.6001, "change": 0.15, "open": 0.65, "high": 0.67, "low": 0.65, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-02T12:33:52", "percent_change": 28.8462, "prev_day_close": 0.634999990463257}, {"option": "CPNG270115P00017000", "bid": 2.66, "bid_size": 251.0, "ask": 2.86, "ask_size": 62.0, "iv": 0.4885, "open_interest": 320.0, "volume": 0.0, "delta": -0.6956, "gamma": 0.1086, "vega": 0.023, "theta": -0.008, "rho": -0.0184, "theo": 2.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.92, "last_trade_time": "2026-10-29T10:22:20", "percent_change": 0.0, "prev_day_close": 2.70999991893768}, {"option": "CPNG270115C00018000", "bid": 0.33, "bid_size": 424.0, "ask": 0.46, "ask_size": 313.0, "iv": 0.5047, "open_interest": 10726.0, "volume": 214.0, "delta": 0.2315, "gamma": 0.0901, "vega": 0.0202, "theta": -0.0068, "rho": 0.0063, "theo": 0.4018, "change": 0.15, "open": 0.37, "high": 0.46, "low": 0.37, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T12:26:04", "percent_change": 50.0, "prev_day_close": 0.424999997019768}, {"option": "CPNG270115P00018000", "bid": 3.45, "bid_size": 253.0, "ask": 3.65, "ask_size": 66.0, "iv": 0.4761, "open_interest": 1544.0, "volume": 0.0, "delta": -0.7813, "gamma": 0.0947, "vega": 0.0193, "theta": -0.0069, "rho": -0.0188, "theo": 3.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-30T09:39:12", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "CPNG270115C00019000", "bid": 0.24, "bid_size": 13.0, "ask": 0.31, "ask_size": 297.0, "iv": 0.5147, "open_interest": 5383.0, "volume": 210.0, "delta": 0.1669, "gamma": 0.0738, "vega": 0.0166, "theta": -0.0056, "rho": 0.0046, "theo": 0.2658, "change": 0.105, "open": 0.27, "high": 0.3, "low": 0.27, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T12:11:19", "percent_change": 56.7568, "prev_day_close": 0.269999995827675}, {"option": "CPNG270115P00019000", "bid": 4.15, "bid_size": 383.0, "ask": 4.55, "ask_size": 83.0, "iv": 0.4006, "open_interest": 127.0, "volume": 4.0, "delta": -0.8498, "gamma": 0.0792, "vega": 0.0152, "theta": -0.0056, "rho": -0.0176, "theo": 4.4793, "change": -0.41, "open": 4.39, "high": 4.39, "low": 4.39, "tick": "down", "last_trade_price": 4.39, "last_trade_time": "2026-11-02T11:25:23", "percent_change": -8.54167, "prev_day_close": 4.35000014305115}, {"option": "CPNG270115C00020000", "bid": 0.12, "bid_size": 398.0, "ask": 0.23, "ask_size": 629.0, "iv": 0.5115, "open_interest": 30435.0, "volume": 19.0, "delta": 0.1182, "gamma": 0.0582, "vega": 0.0132, "theta": -0.0044, "rho": 0.0032, "theo": 0.1745, "change": 0.07, "open": 0.18, "high": 0.2, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T13:59:57", "percent_change": 63.6364, "prev_day_close": 0.204999998211861}, {"option": "CPNG270115P00020000", "bid": 4.75, "bid_size": 473.0, "ask": 5.85, "ask_size": 386.0, "iv": 0.0, "open_interest": 3139.0, "volume": 0.0, "delta": -0.9027, "gamma": 0.0642, "vega": 0.011, "theta": -0.0044, "rho": -0.0156, "theo": 5.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-10-29T12:40:45", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "CPNG270115C00021000", "bid": 0.08, "bid_size": 100.0, "ask": 0.14, "ask_size": 122.0, "iv": 0.5095, "open_interest": 5621.0, "volume": 0.0, "delta": 0.0827, "gamma": 0.0445, "vega": 0.0101, "theta": -0.0034, "rho": 0.0023, "theo": 0.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T10:32:20", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "CPNG270115P00021000", "bid": 5.95, "bid_size": 295.0, "ask": 7.1, "ask_size": 299.0, "iv": 0.672, "open_interest": 49.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.0527, "vega": 0.0074, "theta": -0.0033, "rho": -0.0116, "theo": 6.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.28, "last_trade_time": "2026-10-15T11:32:54", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "CPNG270115C00022000", "bid": 0.02, "bid_size": 389.0, "ask": 0.1, "ask_size": 188.0, "iv": 0.496, "open_interest": 1245.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0334, "vega": 0.0077, "theta": -0.0026, "rho": 0.0016, "theo": 0.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T15:11:41", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "CPNG270115P00022000", "bid": 6.85, "bid_size": 651.0, "ask": 8.0, "ask_size": 396.0, "iv": 0.6522, "open_interest": 1133.0, "volume": 1.0, "delta": -0.974, "gamma": 0.0425, "vega": 0.0038, "theta": -0.0029, "rho": -0.0066, "theo": 7.3232, "change": -0.62, "open": 7.13, "high": 7.13, "low": 7.13, "tick": "down", "last_trade_price": 7.13, "last_trade_time": "2026-11-02T13:59:43", "percent_change": -8.0, "prev_day_close": 7.42499995231628}, {"option": "CPNG270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 396.0, "iv": 0.513, "open_interest": 168.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0246, "vega": 0.0057, "theta": -0.0019, "rho": 0.0011, "theo": 0.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T10:58:37", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "CPNG270115P00023000", "bid": 7.0, "bid_size": 233.0, "ask": 9.4, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0208, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 8.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.01, "last_trade_time": "2026-05-11T10:19:07", "percent_change": 0.0, "prev_day_close": 8.37499976158142}, {"option": "CPNG270115C00024000", "bid": 0.01, "bid_size": 69.0, "ask": 0.07, "ask_size": 466.0, "iv": 0.5419, "open_interest": 494.0, "volume": 2.0, "delta": 0.027, "gamma": 0.0179, "vega": 0.0042, "theta": -0.0014, "rho": 0.0007, "theo": 0.0315, "change": 0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 100.0, "prev_day_close": 0.0400000000372529}, {"option": "CPNG270115P00024000", "bid": 8.0, "bid_size": 226.0, "ask": 11.2, "ask_size": 232.0, "iv": 0.8926, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 9.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.77, "last_trade_time": "2026-08-31T11:14:59", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "CPNG270115C00025000", "bid": 0.01, "bid_size": 3.0, "ask": 0.04, "ask_size": 2.0, "iv": 0.5398, "open_interest": 26746.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0129, "vega": 0.003, "theta": -0.001, "rho": 0.0005, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T11:40:56", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "CPNG270115P00025000", "bid": 9.0, "bid_size": 233.0, "ask": 11.55, "ask_size": 233.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 10.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-11T09:45:03", "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "CPNG270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 1236.0, "iv": 0.7698, "open_interest": 356.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0092, "vega": 0.0022, "theta": -0.0007, "rho": 0.0004, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-09T12:10:19", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "CPNG270115P00026000", "bid": 9.9, "bid_size": 228.0, "ask": 12.55, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 11.3156, "change": 0.0, "open": 0.0, "high": 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": "CPNG270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 1035.0, "iv": 0.8021, "open_interest": 14740.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0066, "vega": 0.0016, "theta": -0.0005, "rho": 0.0002, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T11:21:14", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "CPNG270115P00027000", "bid": 11.0, "bid_size": 232.0, "ask": 13.55, "ask_size": 232.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 12.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-09-10T14:51:17", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "CPNG270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 967.0, "iv": 0.6776, "open_interest": 857.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0047, "vega": 0.0011, "theta": -0.0004, "rho": 0.0002, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T09:39:06", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "CPNG270115P00028000", "bid": 11.95, "bid_size": 228.0, "ask": 14.55, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 13.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "CPNG270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 466.0, "iv": 0.7077, "open_interest": 86.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0033, "vega": 0.0008, "theta": -0.0003, "rho": 0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T09:48:01", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "CPNG270115P00029000", "bid": 13.0, "bid_size": 237.0, "ask": 15.55, "ask_size": 237.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 14.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2749996185303}, {"option": "CPNG270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 597.0, "iv": 0.7227, "open_interest": 16670.0, "volume": 2.0, "delta": 0.0028, "gamma": 0.0023, "vega": 0.0006, "theta": -0.0002, "rho": 0.0001, "theo": 0.0026, "change": 0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T14:00:47", "percent_change": 200.0, "prev_day_close": 0.0350000001490116}, {"option": "CPNG270115P00030000", "bid": 14.0, "bid_size": 233.0, "ask": 16.55, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 15.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-08-03T10:37:38", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "CPNG270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 488.0, "iv": 0.7499, "open_interest": 1.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0016, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-06-18T14:59:53", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CPNG270115P00031000", "bid": 14.95, "bid_size": 233.0, "ask": 17.55, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 16.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "CPNG270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1061.0, "iv": 0.9328, "open_interest": 6443.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0012, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "CPNG270115P00032000", "bid": 16.0, "bid_size": 228.0, "ask": 18.75, "ask_size": 233.0, "iv": 1.0108, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 17.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.83, "last_trade_time": "2026-05-12T10:42:38", "percent_change": 0.0, "prev_day_close": 16.8250002861023}, {"option": "CPNG270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 562.0, "iv": 0.8012, "open_interest": 106.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-10T12:43:56", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CPNG270115P00033000", "bid": 17.0, "bid_size": 227.0, "ask": 19.55, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 18.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "CPNG270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 1131.0, "iv": 1.0164, "open_interest": 201.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-07-13T09:47:45", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CPNG270115P00034000", "bid": 18.25, "bid_size": 221.0, "ask": 20.55, "ask_size": 233.0, "iv": 1.11, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 19.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4250001907349}, {"option": "CPNG270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.732, "open_interest": 6092.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T15:59:11", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "CPNG270115P00035000", "bid": 18.5, "bid_size": 227.0, "ask": 21.55, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 20.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-05-07T13:06:19", "percent_change": 0.0, "prev_day_close": 20.0749998092651}, {"option": "CPNG270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 685.0, "iv": 0.8931, "open_interest": 273.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T15:33:29", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CPNG270115P00037000", "bid": 21.0, "bid_size": 233.0, "ask": 23.55, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 22.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2025-12-04T10:23:19", "percent_change": 0.0, "prev_day_close": 22.375}, {"option": "CPNG270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 792.0, "iv": 0.9546, "open_interest": 4005.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:00:00", "percent_change": -71.4286, "prev_day_close": 0.0149999996647239}, {"option": "CPNG270115P00040000", "bid": 23.95, "bid_size": 237.0, "ask": 26.55, "ask_size": 237.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 25.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-05-18T11:44:29", "percent_change": 0.0, "prev_day_close": 25.0749998092651}, {"option": "CPNG270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.8525, "open_interest": 2072.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T09:40:51", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "CPNG270115P00045000", "bid": 28.95, "bid_size": 233.0, "ask": 31.5, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 30.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "CPNG270219C00003000", "bid": 9.85, "bid_size": 51.0, "ask": 13.8, "ask_size": 71.0, "iv": 1.7697, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0011, "vega": 0.0008, "theta": 0.0, "rho": 0.0068, "theo": 11.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "CPNG270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 1066.0, "iv": 2.0689, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0009, "vega": 0.0007, "theta": -0.0004, "rho": -0.0002, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CPNG270219C00004000", "bid": 8.8, "bid_size": 51.0, "ask": 12.85, "ask_size": 67.0, "iv": 1.4317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0018, "vega": 0.0012, "theta": 0.0, "rho": 0.0107, "theo": 10.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "CPNG270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 1046.0, "iv": 1.4998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0017, "vega": 0.0011, "theta": -0.0005, "rho": -0.0002, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CPNG270219C00005000", "bid": 8.55, "bid_size": 51.0, "ask": 11.6, "ask_size": 70.0, "iv": 1.5872, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0029, "vega": 0.0017, "theta": 0.0, "rho": 0.0142, "theo": 9.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.50000023841858}, {"option": "CPNG270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 1061.0, "iv": 1.2595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0029, "vega": 0.0017, "theta": -0.0007, "rho": -0.0004, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CPNG270219C00006000", "bid": 6.9, "bid_size": 80.0, "ask": 10.1, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0048, "vega": 0.0026, "theta": 0.0, "rho": 0.0173, "theo": 8.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.17500019073486}, {"option": "CPNG270219P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 1044.0, "iv": 1.0751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0048, "vega": 0.0026, "theta": -0.0009, "rho": -0.0006, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "CPNG270219C00007000", "bid": 6.9, "bid_size": 52.0, "ask": 8.95, "ask_size": 69.0, "iv": 0.9532, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.008, "vega": 0.0038, "theta": -0.0001, "rho": 0.02, "theo": 7.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "CPNG270219P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 998.0, "iv": 0.7308, "open_interest": 4.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.008, "vega": 0.0038, "theta": -0.0013, "rho": -0.001, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T11:04:32", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "CPNG270219C00008000", "bid": 6.2, "bid_size": 112.0, "ask": 7.2, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.013, "vega": 0.0057, "theta": -0.0008, "rho": 0.0224, "theo": 6.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "CPNG270219P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 920.0, "iv": 0.6467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0131, "vega": 0.0057, "theta": -0.0017, "rho": -0.0015, "theo": 0.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "CPNG270219C00009000", "bid": 5.35, "bid_size": 107.0, "ask": 6.4, "ask_size": 96.0, "iv": 0.5869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0207, "vega": 0.0084, "theta": -0.0015, "rho": 0.0244, "theo": 5.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "CPNG270219P00009000", "bid": 0.01, "bid_size": 481.0, "ask": 0.18, "ask_size": 1065.0, "iv": 0.5918, "open_interest": 30.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0208, "vega": 0.0084, "theta": -0.0024, "rho": -0.0024, "theo": 0.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-06T10:49:39", "percent_change": 0.0, "prev_day_close": 0.090000000782311}, {"option": "CPNG270219C00010000", "bid": 4.55, "bid_size": 111.0, "ask": 5.7, "ask_size": 107.0, "iv": 0.6827, "open_interest": 15.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0318, "vega": 0.0121, "theta": -0.0025, "rho": 0.0258, "theo": 4.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-10-29T13:56:28", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "CPNG270219P00010000", "bid": 0.08, "bid_size": 464.0, "ask": 0.27, "ask_size": 1018.0, "iv": 0.566, "open_interest": 44.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0321, "vega": 0.0122, "theta": -0.0032, "rho": -0.0039, "theo": 0.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-13T09:59:29", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CPNG270219C00011000", "bid": 3.3, "bid_size": 172.0, "ask": 4.75, "ask_size": 152.0, "iv": 0.486, "open_interest": 0.0, "volume": 0.0, "delta": 0.8723, "gamma": 0.0464, "vega": 0.0166, "theta": -0.0036, "rho": 0.0264, "theo": 4.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "CPNG270219P00011000", "bid": 0.23, "bid_size": 253.0, "ask": 0.36, "ask_size": 55.0, "iv": 0.5383, "open_interest": 21.0, "volume": 0.0, "delta": -0.1262, "gamma": 0.0469, "vega": 0.0167, "theta": -0.0042, "rho": -0.006, "theo": 0.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-10-27T10:34:42", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "CPNG270219C00012000", "bid": 2.75, "bid_size": 195.0, "ask": 3.9, "ask_size": 107.0, "iv": 0.5266, "open_interest": 20.0, "volume": 0.0, "delta": 0.81, "gamma": 0.0633, "vega": 0.0217, "theta": -0.0047, "rho": 0.0261, "theo": 3.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-07-16T10:14:56", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "CPNG270219P00012000", "bid": 0.38, "bid_size": 561.0, "ask": 0.58, "ask_size": 55.0, "iv": 0.516, "open_interest": 65.0, "volume": 0.0, "delta": -0.1891, "gamma": 0.0641, "vega": 0.0218, "theta": -0.0052, "rho": -0.0089, "theo": 0.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-10-26T14:26:11", "percent_change": 0.0, "prev_day_close": 0.455000013113022}, {"option": "CPNG270219C00013000", "bid": 2.57, "bid_size": 170.0, "ask": 2.76, "ask_size": 43.0, "iv": 0.5291, "open_interest": 126.0, "volume": 0.0, "delta": 0.7304, "gamma": 0.0799, "vega": 0.0264, "theta": -0.0058, "rho": 0.0247, "theo": 2.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-22T11:46:47", "percent_change": 0.0, "prev_day_close": 2.68499994277954}, {"option": "CPNG270219P00013000", "bid": 0.63, "bid_size": 809.0, "ask": 0.88, "ask_size": 6.0, "iv": 0.5001, "open_interest": 161.0, "volume": 0.0, "delta": -0.2699, "gamma": 0.0811, "vega": 0.0265, "theta": -0.0062, "rho": -0.0124, "theo": 0.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-10-26T15:14:16", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "CPNG270219C00014000", "bid": 1.87, "bid_size": 637.0, "ask": 2.16, "ask_size": 146.0, "iv": 0.5014, "open_interest": 491.0, "volume": 0.0, "delta": 0.6379, "gamma": 0.0928, "vega": 0.03, "theta": -0.0066, "rho": 0.0224, "theo": 2.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-28T12:29:39", "percent_change": 0.0, "prev_day_close": 2.12999999523163}, {"option": "CPNG270219P00014000", "bid": 0.99, "bid_size": 896.0, "ask": 1.26, "ask_size": 113.0, "iv": 0.4857, "open_interest": 2383.0, "volume": 0.0, "delta": -0.3641, "gamma": 0.0946, "vega": 0.0301, "theta": -0.0068, "rho": -0.0165, "theo": 1.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.56, "last_trade_time": "2026-10-23T15:49:23", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "CPNG270219C00015000", "bid": 1.36, "bid_size": 411.0, "ask": 1.67, "ask_size": 166.0, "iv": 0.4936, "open_interest": 40.0, "volume": 1.0, "delta": 0.54, "gamma": 0.0995, "vega": 0.0318, "theta": -0.007, "rho": 0.0195, "theo": 1.5132, "change": 0.31, "open": 1.64, "high": 1.64, "low": 1.64, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-02T14:51:41", "percent_change": 23.3083, "prev_day_close": 1.61000001430511}, {"option": "CPNG270219P00015000", "bid": 1.47, "bid_size": 278.0, "ask": 1.78, "ask_size": 92.0, "iv": 0.481, "open_interest": 1172.0, "volume": 0.0, "delta": -0.4643, "gamma": 0.102, "vega": 0.0318, "theta": -0.0072, "rho": -0.0203, "theo": 1.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-10-29T15:41:12", "percent_change": 0.0, "prev_day_close": 1.59500002861023}, {"option": "CPNG270219C00016000", "bid": 0.96, "bid_size": 817.0, "ask": 1.27, "ask_size": 458.0, "iv": 0.4876, "open_interest": 161.0, "volume": 2.0, "delta": 0.4447, "gamma": 0.0996, "vega": 0.0317, "theta": -0.007, "rho": 0.0164, "theo": 1.1243, "change": 0.135, "open": 1.11, "high": 1.11, "low": 1.11, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 13.8462, "prev_day_close": 1.17999994754791}, {"option": "CPNG270219P00016000", "bid": 2.07, "bid_size": 301.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.4717, "open_interest": 216.0, "volume": 0.0, "delta": -0.5623, "gamma": 0.1029, "vega": 0.0315, "theta": -0.0071, "rho": -0.0238, "theo": 2.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.47, "last_trade_time": "2026-09-21T12:45:38", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "CPNG270219C00017000", "bid": 0.75, "bid_size": 322.0, "ask": 0.95, "ask_size": 231.0, "iv": 0.4982, "open_interest": 1600.0, "volume": 10.0, "delta": 0.3583, "gamma": 0.0941, "vega": 0.03, "theta": -0.0066, "rho": 0.0134, "theo": 0.8277, "change": 0.095, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-02T11:08:25", "percent_change": 14.0741, "prev_day_close": 0.865000009536743}, {"option": "CPNG270219P00017000", "bid": 2.78, "bid_size": 127.0, "ask": 3.05, "ask_size": 13.0, "iv": 0.4717, "open_interest": 6.0, "volume": 0.0, "delta": -0.6522, "gamma": 0.0984, "vega": 0.0295, "theta": -0.0066, "rho": -0.0262, "theo": 2.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-08-25T09:30:03", "percent_change": 0.0, "prev_day_close": 2.88999998569488}, {"option": "CPNG270219C00018000", "bid": 0.52, "bid_size": 439.0, "ask": 0.71, "ask_size": 560.0, "iv": 0.4959, "open_interest": 2885.0, "volume": 20.0, "delta": 0.2839, "gamma": 0.0851, "vega": 0.0272, "theta": -0.006, "rho": 0.0108, "theo": 0.6061, "change": 0.065, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-11-02T10:24:26", "percent_change": 12.381, "prev_day_close": 0.629999995231628}, {"option": "CPNG270219P00018000", "bid": 3.55, "bid_size": 144.0, "ask": 3.85, "ask_size": 61.0, "iv": 0.4732, "open_interest": 2.0, "volume": 0.0, "delta": -0.7304, "gamma": 0.0902, "vega": 0.0262, "theta": -0.006, "rho": -0.0272, "theo": 3.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.58, "last_trade_time": "2026-10-26T15:05:38", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "CPNG270219C00019000", "bid": 0.35, "bid_size": 340.0, "ask": 0.53, "ask_size": 278.0, "iv": 0.4943, "open_interest": 207.0, "volume": 0.0, "delta": 0.2223, "gamma": 0.0743, "vega": 0.024, "theta": -0.0053, "rho": 0.0085, "theo": 0.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T12:53:50", "percent_change": 0.0, "prev_day_close": 0.454999998211861}, {"option": "CPNG270219P00019000", "bid": 4.25, "bid_size": 111.0, "ask": 5.0, "ask_size": 103.0, "iv": 0.5108, "open_interest": 1.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.0804, "vega": 0.0223, "theta": -0.0052, "rho": -0.027, "theo": 4.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-07-29T12:32:10", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "CPNG270219C00020000", "bid": 0.23, "bid_size": 402.0, "ask": 0.4, "ask_size": 624.0, "iv": 0.4948, "open_interest": 491.0, "volume": 0.0, "delta": 0.1727, "gamma": 0.0633, "vega": 0.0206, "theta": -0.0046, "rho": 0.0066, "theo": 0.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-27T11:07:55", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "CPNG270219P00020000", "bid": 5.1, "bid_size": 89.0, "ask": 6.05, "ask_size": 84.0, "iv": 0.549, "open_interest": 36.0, "volume": 0.0, "delta": -0.8504, "gamma": 0.0702, "vega": 0.0182, "theta": -0.0044, "rho": -0.0254, "theo": 5.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.51, "last_trade_time": "2026-10-09T14:31:12", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "CPNG270219C00021000", "bid": 0.01, "bid_size": 802.0, "ask": 0.51, "ask_size": 786.0, "iv": 0.5163, "open_interest": 329.0, "volume": 0.0, "delta": 0.1335, "gamma": 0.0529, "vega": 0.0174, "theta": -0.0039, "rho": 0.0052, "theo": 0.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T12:00:02", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "CPNG270219P00021000", "bid": 5.9, "bid_size": 96.0, "ask": 6.9, "ask_size": 92.0, "iv": 0.5019, "open_interest": 41.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.0603, "vega": 0.0142, "theta": -0.0036, "rho": -0.0222, "theo": 6.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.32, "last_trade_time": "2026-10-15T12:46:02", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "CPNG270219C00022000", "bid": 0.08, "bid_size": 480.0, "ask": 0.18, "ask_size": 20.0, "iv": 0.4741, "open_interest": 79.0, "volume": 0.0, "delta": 0.103, "gamma": 0.0436, "vega": 0.0145, "theta": -0.0033, "rho": 0.004, "theo": 0.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-19T10:27:22", "percent_change": 0.0, "prev_day_close": 0.130000002682209}, {"option": "CPNG270219P00022000", "bid": 6.9, "bid_size": 89.0, "ask": 8.0, "ask_size": 92.0, "iv": 0.5846, "open_interest": 0.0, "volume": 0.0, "delta": -0.9297, "gamma": 0.0524, "vega": 0.0103, "theta": -0.0028, "rho": -0.0186, "theo": 7.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "CPNG270219C00023000", "bid": 0.04, "bid_size": 283.0, "ask": 0.41, "ask_size": 646.0, "iv": 0.5832, "open_interest": 72.0, "volume": 0.0, "delta": 0.0794, "gamma": 0.0356, "vega": 0.012, "theta": -0.0027, "rho": 0.0031, "theo": 0.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-07T12:16:44", "percent_change": 0.0, "prev_day_close": 0.12499999627471}, {"option": "CPNG270219P00023000", "bid": 7.95, "bid_size": 94.0, "ask": 9.0, "ask_size": 92.0, "iv": 0.647, "open_interest": 0.0, "volume": 0.0, "delta": -0.9587, "gamma": 0.046, "vega": 0.0067, "theta": -0.0023, "rho": -0.0126, "theo": 8.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "CPNG270219C00024000", "bid": 0.01, "bid_size": 346.0, "ask": 0.18, "ask_size": 520.0, "iv": 0.5161, "open_interest": 52.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0289, "vega": 0.0098, "theta": -0.0022, "rho": 0.0024, "theo": 0.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-29T10:05:27", "percent_change": 0.0, "prev_day_close": 0.09500000346452}, {"option": "CPNG270219P00024000", "bid": 8.0, "bid_size": 51.0, "ask": 10.55, "ask_size": 52.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0373, "vega": 0.0028, "theta": -0.002, "rho": -0.0062, "theo": 9.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.91, "last_trade_time": "2026-10-28T15:25:41", "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "CPNG270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 985.0, "iv": 0.6186, "open_interest": 10.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.0233, "vega": 0.008, "theta": -0.0018, "rho": 0.0018, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-25T13:45:26", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "CPNG270219P00025000", "bid": 9.0, "bid_size": 51.0, "ask": 11.55, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0128, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 10.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-15T09:32:10", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "CPNG270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 909.0, "iv": 0.6523, "open_interest": 30.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0188, "vega": 0.0065, "theta": -0.0015, "rho": 0.0014, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-07-13T13:09:08", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "CPNG270219P00026000", "bid": 10.0, "bid_size": 51.0, "ask": 13.2, "ask_size": 51.0, "iv": 0.8481, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 11.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "CPNG270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 735.0, "iv": 0.5642, "open_interest": 0.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0151, "vega": 0.0053, "theta": -0.0012, "rho": 0.0011, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "CPNG270219P00027000", "bid": 11.0, "bid_size": 55.0, "ask": 13.55, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 12.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "CPNG270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 871.0, "iv": 0.7012, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0121, "vega": 0.0043, "theta": -0.001, "rho": 0.0009, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "CPNG270219P00028000", "bid": 11.95, "bid_size": 51.0, "ask": 14.55, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 13.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "CPNG270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 993.0, "iv": 0.7251, "open_interest": 0.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0097, "vega": 0.0035, "theta": -0.0008, "rho": 0.0007, "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": 0.0500000007450581}, {"option": "CPNG270219P00029000", "bid": 12.95, "bid_size": 51.0, "ask": 15.55, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 14.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2249999046326}, {"option": "CPNG270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 278.0, "iv": 0.5802, "open_interest": 25.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0078, "vega": 0.0028, "theta": -0.0006, "rho": 0.0005, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T10:25:55", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "CPNG270219P00030000", "bid": 14.0, "bid_size": 55.0, "ask": 16.45, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 15.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "CPNG270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 666.0, "iv": 0.6373, "open_interest": 0.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0063, "vega": 0.0023, "theta": -0.0005, "rho": 0.0004, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "CPNG270219P00031000", "bid": 15.0, "bid_size": 51.0, "ask": 17.55, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 16.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "CPNG270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 824.0, "iv": 0.7931, "open_interest": 0.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0051, "vega": 0.0018, "theta": -0.0004, "rho": 0.0003, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "CPNG270219P00032000", "bid": 15.95, "bid_size": 52.0, "ask": 18.55, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 17.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.375}, {"option": "CPNG270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 972.0, "iv": 0.8222, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0041, "vega": 0.0015, "theta": -0.0004, "rho": 0.0003, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "CPNG270219P00033000", "bid": 16.25, "bid_size": 52.0, "ask": 19.55, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 18.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "CPNG270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 628.0, "iv": 0.7208, "open_interest": 30.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0027, "vega": 0.001, "theta": -0.0002, "rho": 0.0002, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-07-10T11:21:29", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "CPNG270219P00035000", "bid": 19.0, "bid_size": 51.0, "ask": 21.55, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 20.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "CPNG270319C00003000", "bid": 9.8, "bid_size": 66.0, "ask": 13.8, "ask_size": 71.0, "iv": 1.4518, "open_interest": 1.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0008, "vega": 0.0007, "theta": 0.0, "rho": 0.011, "theo": 11.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.78, "last_trade_time": "2026-10-26T15:43:56", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "CPNG270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 212.0, "iv": 1.8987, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0008, "vega": 0.0007, "theta": -0.0003, "rho": -0.0002, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CPNG270319C00004000", "bid": 9.65, "bid_size": 70.0, "ask": 12.0, "ask_size": 70.0, "iv": 1.2199, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0016, "vega": 0.0012, "theta": 0.0, "rho": 0.0145, "theo": 10.7558, "change": 0.0, "open": 0.0, "high": 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": "CPNG270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1017.0, "iv": 1.0521, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0016, "vega": 0.0012, "theta": -0.0004, "rho": -0.0003, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CPNG270319C00005000", "bid": 8.55, "bid_size": 72.0, "ask": 11.7, "ask_size": 72.0, "iv": 1.446, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.003, "vega": 0.0021, "theta": 0.0, "rho": 0.018, "theo": 9.7824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "CPNG270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1089.0, "iv": 1.1184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.003, "vega": 0.0021, "theta": -0.0006, "rho": -0.0005, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "CPNG270319C00006000", "bid": 7.55, "bid_size": 71.0, "ask": 10.7, "ask_size": 70.0, "iv": 1.2129, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0053, "vega": 0.0033, "theta": 0.0, "rho": 0.0213, "theo": 8.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "CPNG270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1065.0, "iv": 0.7891, "open_interest": 2.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0054, "vega": 0.0033, "theta": -0.0009, "rho": -0.0009, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T11:07:10", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "CPNG270319C00007000", "bid": 6.85, "bid_size": 70.0, "ask": 9.1, "ask_size": 70.0, "iv": 0.87, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.009, "vega": 0.0052, "theta": -0.0004, "rho": 0.0244, "theo": 7.8591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CPNG270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 882.0, "iv": 0.6784, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0091, "vega": 0.0052, "theta": -0.0013, "rho": -0.0015, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-19T10:26:57", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "CPNG270319C00008000", "bid": 6.3, "bid_size": 105.0, "ask": 7.4, "ask_size": 92.0, "iv": 0.5396, "open_interest": 2.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0146, "vega": 0.0078, "theta": -0.001, "rho": 0.0271, "theo": 6.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.58, "last_trade_time": "2026-10-19T11:54:48", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "CPNG270319P00008000", "bid": 0.01, "bid_size": 492.0, "ask": 0.15, "ask_size": 644.0, "iv": 0.6135, "open_interest": 1.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0147, "vega": 0.0079, "theta": -0.0018, "rho": -0.0025, "theo": 0.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-05-28T11:13:25", "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "CPNG270319C00009000", "bid": 5.55, "bid_size": 105.0, "ask": 6.4, "ask_size": 92.0, "iv": 0.5889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0225, "vega": 0.0114, "theta": -0.0018, "rho": 0.0292, "theo": 6.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "CPNG270319P00009000", "bid": 0.11, "bid_size": 105.0, "ask": 0.2, "ask_size": 360.0, "iv": 0.5954, "open_interest": 3.0, "volume": 4.0, "delta": -0.0647, "gamma": 0.0227, "vega": 0.0114, "theta": -0.0025, "rho": -0.0039, "theo": 0.1809, "change": 0.01, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T11:27:05", "percent_change": 6.25, "prev_day_close": 0.160000000149012}, {"option": "CPNG270319C00010000", "bid": 4.65, "bid_size": 176.0, "ask": 5.65, "ask_size": 167.0, "iv": 0.6002, "open_interest": 56.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.0328, "vega": 0.0158, "theta": -0.0028, "rho": 0.0306, "theo": 5.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-26T10:21:44", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "CPNG270319P00010000", "bid": 0.19, "bid_size": 506.0, "ask": 0.53, "ask_size": 1171.0, "iv": 0.6322, "open_interest": 156.0, "volume": 0.0, "delta": -0.1001, "gamma": 0.0331, "vega": 0.0159, "theta": -0.0034, "rho": -0.0061, "theo": 0.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T15:24:24", "percent_change": 0.0, "prev_day_close": 0.359999984502792}, {"option": "CPNG270319C00011000", "bid": 3.9, "bid_size": 118.0, "ask": 4.65, "ask_size": 113.0, "iv": 0.5479, "open_interest": 4.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0448, "vega": 0.0208, "theta": -0.0038, "rho": 0.031, "theo": 4.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.74, "last_trade_time": "2026-10-08T10:46:58", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "CPNG270319P00011000", "bid": 0.39, "bid_size": 78.0, "ask": 0.66, "ask_size": 1000.0, "iv": 0.6, "open_interest": 83.0, "volume": 4.0, "delta": -0.1484, "gamma": 0.0454, "vega": 0.0209, "theta": -0.0043, "rho": -0.0089, "theo": 0.4572, "change": -0.01, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T11:27:05", "percent_change": -2.27272, "prev_day_close": 0.415000006556511}, {"option": "CPNG270319C00012000", "bid": 3.2, "bid_size": 388.0, "ask": 3.9, "ask_size": 371.0, "iv": 0.544, "open_interest": 388.0, "volume": 0.0, "delta": 0.7917, "gamma": 0.0575, "vega": 0.0258, "theta": -0.0048, "rho": 0.0305, "theo": 3.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-10-29T14:19:51", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "CPNG270319P00012000", "bid": 0.53, "bid_size": 915.0, "ask": 0.74, "ask_size": 215.0, "iv": 0.5281, "open_interest": 562.0, "volume": 30.0, "delta": -0.2098, "gamma": 0.0584, "vega": 0.0259, "theta": -0.0052, "rho": -0.0125, "theo": 0.6934, "change": -0.02, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-02T11:13:15", "percent_change": -2.85715, "prev_day_close": 0.709999978542328}, {"option": "CPNG270319C00013000", "bid": 2.83, "bid_size": 217.0, "ask": 3.05, "ask_size": 174.0, "iv": 0.5511, "open_interest": 33.0, "volume": 0.0, "delta": 0.72, "gamma": 0.0691, "vega": 0.0303, "theta": -0.0056, "rho": 0.029, "theo": 2.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-10-09T15:33:32", "percent_change": 0.0, "prev_day_close": 2.91999995708466}, {"option": "CPNG270319P00013000", "bid": 0.96, "bid_size": 147.0, "ask": 1.1, "ask_size": 567.0, "iv": 0.5437, "open_interest": 1157.0, "volume": 4.0, "delta": -0.2829, "gamma": 0.0705, "vega": 0.0304, "theta": -0.006, "rho": -0.0166, "theo": 1.0134, "change": -0.045, "open": 0.99, "high": 1.0, "low": 0.99, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T11:13:15", "percent_change": -4.30622, "prev_day_close": 1.00999999046326}, {"option": "CPNG270319C00014000", "bid": 2.3, "bid_size": 12.0, "ask": 2.47, "ask_size": 357.0, "iv": 0.5475, "open_interest": 215.0, "volume": 0.0, "delta": 0.6407, "gamma": 0.0781, "vega": 0.0336, "theta": -0.0062, "rho": 0.0268, "theo": 2.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-21T15:32:52", "percent_change": 0.0, "prev_day_close": 2.41499996185303}, {"option": "CPNG270319P00014000", "bid": 1.32, "bid_size": 323.0, "ask": 1.54, "ask_size": 371.0, "iv": 0.5306, "open_interest": 1120.0, "volume": 0.0, "delta": -0.364, "gamma": 0.0801, "vega": 0.0337, "theta": -0.0065, "rho": -0.0209, "theo": 1.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-10-29T10:12:12", "percent_change": 0.0, "prev_day_close": 1.41000002622604}, {"option": "CPNG270319C00015000", "bid": 1.7, "bid_size": 864.0, "ask": 1.97, "ask_size": 272.0, "iv": 0.5219, "open_interest": 3286.0, "volume": 2.0, "delta": 0.5586, "gamma": 0.0834, "vega": 0.0355, "theta": -0.0066, "rho": 0.024, "theo": 1.8385, "change": 0.36, "open": 1.69, "high": 1.97, "low": 1.69, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-02T13:56:57", "percent_change": 22.3602, "prev_day_close": 1.92500001192093}, {"option": "CPNG270319P00015000", "bid": 1.79, "bid_size": 332.0, "ask": 2.03, "ask_size": 234.0, "iv": 0.5172, "open_interest": 513.0, "volume": 0.0, "delta": -0.4487, "gamma": 0.0861, "vega": 0.0354, "theta": -0.0068, "rho": -0.0252, "theo": 1.9305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-10-30T10:34:42", "percent_change": 0.0, "prev_day_close": 1.90500003099442}, {"option": "CPNG270319C00016000", "bid": 1.35, "bid_size": 557.0, "ask": 1.58, "ask_size": 527.0, "iv": 0.5262, "open_interest": 624.0, "volume": 8.0, "delta": 0.4778, "gamma": 0.0849, "vega": 0.0358, "theta": -0.0066, "rho": 0.021, "theo": 1.4387, "change": 0.29, "open": 1.52, "high": 1.52, "low": 1.52, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-02T11:29:13", "percent_change": 23.5772, "prev_day_close": 1.53500002622604}, {"option": "CPNG270319P00016000", "bid": 2.29, "bid_size": 202.0, "ask": 2.58, "ask_size": 67.0, "iv": 0.4936, "open_interest": 47.0, "volume": 0.0, "delta": -0.5324, "gamma": 0.0883, "vega": 0.0356, "theta": -0.0068, "rho": -0.0289, "theo": 2.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-20T14:43:48", "percent_change": 0.0, "prev_day_close": 2.50499999523163}, {"option": "CPNG270319C00017000", "bid": 0.92, "bid_size": 654.0, "ask": 1.26, "ask_size": 457.0, "iv": 0.5084, "open_interest": 30251.0, "volume": 0.0, "delta": 0.4023, "gamma": 0.0828, "vega": 0.0348, "theta": -0.0064, "rho": 0.018, "theo": 1.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-10-27T15:21:02", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "CPNG270319P00017000", "bid": 2.97, "bid_size": 428.0, "ask": 3.3, "ask_size": 213.0, "iv": 0.4973, "open_interest": 976.0, "volume": 0.0, "delta": -0.6115, "gamma": 0.0871, "vega": 0.0342, "theta": -0.0066, "rho": -0.0318, "theo": 3.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-10-29T13:13:42", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "CPNG270319C00018000", "bid": 0.68, "bid_size": 971.0, "ask": 0.95, "ask_size": 399.0, "iv": 0.5004, "open_interest": 372.0, "volume": 31.0, "delta": 0.3341, "gamma": 0.078, "vega": 0.0327, "theta": -0.0061, "rho": 0.0152, "theo": 0.863, "change": 0.09, "open": 0.91, "high": 0.91, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T11:29:13", "percent_change": 11.1111, "prev_day_close": 0.894999980926514}, {"option": "CPNG270319P00018000", "bid": 3.7, "bid_size": 191.0, "ask": 4.05, "ask_size": 121.0, "iv": 0.4928, "open_interest": 138.0, "volume": 0.0, "delta": -0.6838, "gamma": 0.0833, "vega": 0.0317, "theta": -0.0061, "rho": -0.0334, "theo": 3.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-10-12T15:13:06", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "CPNG270319C00019000", "bid": 0.49, "bid_size": 629.0, "ask": 0.76, "ask_size": 347.0, "iv": 0.5019, "open_interest": 567.0, "volume": 0.0, "delta": 0.2745, "gamma": 0.0715, "vega": 0.03, "theta": -0.0056, "rho": 0.0126, "theo": 0.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-10-30T10:08:51", "percent_change": 0.0, "prev_day_close": 0.71000000834465}, {"option": "CPNG270319P00019000", "bid": 4.4, "bid_size": 162.0, "ask": 4.85, "ask_size": 124.0, "iv": 0.4688, "open_interest": 11.0, "volume": 0.0, "delta": -0.7479, "gamma": 0.0777, "vega": 0.0283, "theta": -0.0056, "rho": -0.0338, "theo": 4.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.27, "last_trade_time": "2026-10-22T15:57:14", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "CPNG270319C00020000", "bid": 0.39, "bid_size": 956.0, "ask": 0.55, "ask_size": 176.0, "iv": 0.5006, "open_interest": 2046.0, "volume": 1.0, "delta": 0.2235, "gamma": 0.064, "vega": 0.0269, "theta": -0.005, "rho": 0.0104, "theo": 0.5092, "change": 0.13, "open": 0.46, "high": 0.46, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-02T09:52:30", "percent_change": 39.3939, "prev_day_close": 0.525000005960464}, {"option": "CPNG270319P00020000", "bid": 5.25, "bid_size": 202.0, "ask": 6.0, "ask_size": 199.0, "iv": 0.5249, "open_interest": 124.0, "volume": 0.0, "delta": -0.8037, "gamma": 0.0712, "vega": 0.0244, "theta": -0.005, "rho": -0.0325, "theo": 5.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.35, "last_trade_time": "2026-10-27T11:10:05", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "CPNG270319C00021000", "bid": 0.16, "bid_size": 1509.0, "ask": 0.49, "ask_size": 1009.0, "iv": 0.4875, "open_interest": 511.0, "volume": 0.0, "delta": 0.181, "gamma": 0.0563, "vega": 0.0238, "theta": -0.0044, "rho": 0.0085, "theo": 0.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-10-29T10:26:20", "percent_change": 0.0, "prev_day_close": 0.394999995827675}, {"option": "CPNG270319P00021000", "bid": 6.15, "bid_size": 122.0, "ask": 6.95, "ask_size": 117.0, "iv": 0.5435, "open_interest": 1.0, "volume": 0.0, "delta": -0.8517, "gamma": 0.0644, "vega": 0.0201, "theta": -0.0043, "rho": -0.0304, "theo": 6.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-10-08T11:11:27", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "CPNG270319C00022000", "bid": 0.2, "bid_size": 790.0, "ask": 0.4, "ask_size": 622.0, "iv": 0.5179, "open_interest": 18924.0, "volume": 0.0, "delta": 0.1459, "gamma": 0.0488, "vega": 0.0207, "theta": -0.0038, "rho": 0.0069, "theo": 0.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-27T15:50:10", "percent_change": 0.0, "prev_day_close": 0.265000008046627}, {"option": "CPNG270319P00022000", "bid": 6.9, "bid_size": 96.0, "ask": 7.9, "ask_size": 93.0, "iv": 0.506, "open_interest": 42.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.0582, "vega": 0.016, "theta": -0.0037, "rho": -0.0263, "theo": 7.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-05-06T12:17:36", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "CPNG270319C00023000", "bid": 0.14, "bid_size": 776.0, "ask": 0.3, "ask_size": 555.0, "iv": 0.5135, "open_interest": 138.0, "volume": 0.0, "delta": 0.1171, "gamma": 0.0418, "vega": 0.0178, "theta": -0.0033, "rho": 0.0055, "theo": 0.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-14T14:05:43", "percent_change": 0.0, "prev_day_close": 0.220000006258488}, {"option": "CPNG270319P00023000", "bid": 7.95, "bid_size": 87.0, "ask": 8.9, "ask_size": 80.0, "iv": 0.5638, "open_interest": 0.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0523, "vega": 0.0114, "theta": -0.0032, "rho": -0.0207, "theo": 8.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.42500019073486}, {"option": "CPNG270319C00024000", "bid": 0.1, "bid_size": 1544.0, "ask": 0.22, "ask_size": 238.0, "iv": 0.5095, "open_interest": 3856.0, "volume": 0.0, "delta": 0.0939, "gamma": 0.0354, "vega": 0.0152, "theta": -0.0028, "rho": 0.0044, "theo": 0.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-07T14:58:04", "percent_change": 0.0, "prev_day_close": 0.160000000149012}, {"option": "CPNG270319P00024000", "bid": 8.55, "bid_size": 78.0, "ask": 10.05, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0471, "vega": 0.0073, "theta": -0.0029, "rho": -0.0144, "theo": 9.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.97, "last_trade_time": "2026-10-28T15:25:41", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "CPNG270319C00025000", "bid": 0.09, "bid_size": 587.0, "ask": 0.19, "ask_size": 795.0, "iv": 0.5259, "open_interest": 29205.0, "volume": 2.0, "delta": 0.0752, "gamma": 0.0299, "vega": 0.0128, "theta": -0.0024, "rho": 0.0036, "theo": 0.1362, "change": -0.025, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T10:38:35", "percent_change": -18.5185, "prev_day_close": 0.145000003278255}, {"option": "CPNG270319P00025000", "bid": 9.95, "bid_size": 76.0, "ask": 11.45, "ask_size": 76.0, "iv": 0.7846, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0363, "vega": 0.0034, "theta": -0.0022, "rho": -0.0074, "theo": 10.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-09-18T09:42:35", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "CPNG270319C00026000", "bid": 0.04, "bid_size": 688.0, "ask": 0.17, "ask_size": 490.0, "iv": 0.5247, "open_interest": 19.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.025, "vega": 0.0108, "theta": -0.002, "rho": 0.0029, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T10:32:38", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "CPNG270319P00026000", "bid": 10.05, "bid_size": 58.0, "ask": 12.55, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0137, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 11.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "CPNG270319C00027000", "bid": 0.05, "bid_size": 92.0, "ask": 0.15, "ask_size": 900.0, "iv": 0.5467, "open_interest": 18895.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0209, "vega": 0.0091, "theta": -0.0017, "rho": 0.0023, "theo": 0.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-08T09:30:02", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "CPNG270319P00027000", "bid": 11.0, "bid_size": 52.0, "ask": 13.55, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 12.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.83, "last_trade_time": "2026-06-29T10:00:26", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "CPNG270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 619.0, "iv": 0.5313, "open_interest": 2.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0174, "vega": 0.0076, "theta": -0.0014, "rho": 0.0018, "theo": 0.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T09:32:00", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "CPNG270319P00028000", "bid": 11.95, "bid_size": 57.0, "ask": 14.55, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 13.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5249996185303}, {"option": "CPNG270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 736.0, "iv": 0.5475, "open_interest": 1.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0144, "vega": 0.0063, "theta": -0.0012, "rho": 0.0015, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-08T13:26:02", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "CPNG270319P00029000", "bid": 12.95, "bid_size": 53.0, "ask": 15.55, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 14.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.625}, {"option": "CPNG270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1002.0, "iv": 0.5619, "open_interest": 377.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.012, "vega": 0.0053, "theta": -0.001, "rho": 0.0012, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-08T13:26:07", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "CPNG270319P00030000", "bid": 13.35, "bid_size": 53.0, "ask": 16.55, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 15.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.01, "last_trade_time": "2026-09-08T10:52:33", "percent_change": 0.0, "prev_day_close": 15.4749999046326}, {"option": "CPNG270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1032.0, "iv": 0.5828, "open_interest": 71.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0099, "vega": 0.0044, "theta": -0.0008, "rho": 0.001, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T10:32:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CPNG270319P00031000", "bid": 14.95, "bid_size": 57.0, "ask": 17.55, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 16.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1749997138977}, {"option": "CPNG270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1040.0, "iv": 0.5945, "open_interest": 103.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0082, "vega": 0.0037, "theta": -0.0007, "rho": 0.0008, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T09:52:39", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CPNG270319P00032000", "bid": 16.0, "bid_size": 53.0, "ask": 18.55, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 17.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-10-02T10:09:33", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "CPNG270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1058.0, "iv": 0.6136, "open_interest": 2.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0068, "vega": 0.003, "theta": -0.0006, "rho": 0.0006, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T13:25:54", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "CPNG270319P00033000", "bid": 17.0, "bid_size": 57.0, "ask": 19.55, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 18.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0749998092651}, {"option": "CPNG270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1080.0, "iv": 0.6403, "open_interest": 37.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0047, "vega": 0.0021, "theta": -0.0004, "rho": 0.0004, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T09:30:04", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "CPNG270319P00035000", "bid": 18.8, "bid_size": 53.0, "ask": 21.55, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 20.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "CPNG270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 1722.0, "iv": 0.8031, "open_interest": 283.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0032, "vega": 0.0015, "theta": -0.0003, "rho": 0.0003, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-16T13:29:33", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "CPNG270319P00037000", "bid": 21.25, "bid_size": 52.0, "ask": 23.4, "ask_size": 52.0, "iv": 0.8553, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 22.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.41, "last_trade_time": "2026-06-26T11:01:02", "percent_change": 0.0, "prev_day_close": 22.4749994277954}, {"option": "CPNG270521C00003000", "bid": 10.05, "bid_size": 227.0, "ask": 13.85, "ask_size": 232.0, "iv": 1.3925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.001, "vega": 0.001, "theta": 0.0, "rho": 0.0158, "theo": 11.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "CPNG270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 1007.0, "iv": 1.6347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.001, "vega": 0.001, "theta": -0.0002, "rho": -0.0003, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "CPNG270521C00004000", "bid": 9.6, "bid_size": 237.0, "ask": 12.65, "ask_size": 237.0, "iv": 1.3585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0019, "vega": 0.0019, "theta": 0.0, "rho": 0.0209, "theo": 10.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "CPNG270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 971.0, "iv": 1.127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.002, "vega": 0.0019, "theta": -0.0004, "rho": -0.0006, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "CPNG270521C00005000", "bid": 8.8, "bid_size": 225.0, "ask": 10.6, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0036, "vega": 0.0032, "theta": 0.0, "rho": 0.0258, "theo": 9.883, "change": 0.0, "open": 0.0, "high": 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": "CPNG270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 962.0, "iv": 0.9554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0036, "vega": 0.0032, "theta": -0.0006, "rho": -0.001, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "CPNG270521C00006000", "bid": 7.75, "bid_size": 235.0, "ask": 10.25, "ask_size": 235.0, "iv": 0.7897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0063, "vega": 0.0052, "theta": 0.0, "rho": 0.0303, "theo": 8.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "CPNG270521P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 658.0, "iv": 0.6707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0064, "vega": 0.0052, "theta": -0.0009, "rho": -0.0018, "theo": 0.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "CPNG270521C00007000", "bid": 7.25, "bid_size": 597.0, "ask": 8.35, "ask_size": 379.0, "iv": 0.0, "open_interest": 149.0, "volume": 2.0, "delta": 0.9701, "gamma": 0.0104, "vega": 0.008, "theta": -0.0003, "rho": 0.0344, "theo": 8.0022, "change": 0.565, "open": 8.07, "high": 8.19, "low": 8.07, "tick": "up", "last_trade_price": 8.19, "last_trade_time": "2026-11-02T15:27:50", "percent_change": 7.40984, "prev_day_close": 8.15000009536743}, {"option": "CPNG270521P00007000", "bid": 0.09, "bid_size": 22.0, "ask": 0.12, "ask_size": 288.0, "iv": 0.6437, "open_interest": 16.0, "volume": 59.0, "delta": -0.0327, "gamma": 0.0104, "vega": 0.008, "theta": -0.0012, "rho": -0.003, "theo": 0.1052, "change": 0.01, "open": 0.09, "high": 0.1, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:59:16", "percent_change": 11.1111, "prev_day_close": 0.0850000008940697}, {"option": "CPNG270521C00008000", "bid": 6.6, "bid_size": 294.0, "ask": 7.45, "ask_size": 285.0, "iv": 0.5428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.016, "vega": 0.0117, "theta": -0.0009, "rho": 0.0378, "theo": 7.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.02499985694885}, {"option": "CPNG270521P00008000", "bid": 0.12, "bid_size": 336.0, "ask": 0.19, "ask_size": 282.0, "iv": 0.5946, "open_interest": 12.0, "volume": 11.0, "delta": -0.0527, "gamma": 0.0162, "vega": 0.0118, "theta": -0.0018, "rho": -0.0048, "theo": 0.1739, "change": -0.02, "open": 0.17, "high": 0.17, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T14:31:47", "percent_change": -11.7647, "prev_day_close": 0.150000002235174}, {"option": "CPNG270521C00009000", "bid": 5.75, "bid_size": 295.0, "ask": 6.55, "ask_size": 286.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0233, "vega": 0.0163, "theta": -0.0016, "rho": 0.0403, "theo": 6.2228, "change": 0.0, "open": 0.0, "high": 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": "CPNG270521P00009000", "bid": 0.21, "bid_size": 251.0, "ask": 0.34, "ask_size": 419.0, "iv": 0.584, "open_interest": 1.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0236, "vega": 0.0164, "theta": -0.0024, "rho": -0.0073, "theo": 0.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-02T15:33:52", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "CPNG270521C00010000", "bid": 5.15, "bid_size": 334.0, "ask": 5.8, "ask_size": 317.0, "iv": 0.6012, "open_interest": 7.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0319, "vega": 0.0215, "theta": -0.0024, "rho": 0.0419, "theo": 5.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.68, "last_trade_time": "2026-10-01T12:14:31", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CPNG270521P00010000", "bid": 0.32, "bid_size": 416.0, "ask": 0.69, "ask_size": 1157.0, "iv": 0.6, "open_interest": 3.0, "volume": 0.0, "delta": -0.1188, "gamma": 0.0325, "vega": 0.0217, "theta": -0.003, "rho": -0.0106, "theo": 0.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-29T13:43:03", "percent_change": 0.0, "prev_day_close": 0.520000010728836}, {"option": "CPNG270521C00011000", "bid": 4.2, "bid_size": 345.0, "ask": 4.95, "ask_size": 324.0, "iv": 0.5297, "open_interest": 2.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.0412, "vega": 0.027, "theta": -0.0032, "rho": 0.0423, "theo": 4.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.97, "last_trade_time": "2026-10-01T12:14:31", "percent_change": 0.0, "prev_day_close": 4.57499980926514}, {"option": "CPNG270521P00011000", "bid": 0.57, "bid_size": 235.0, "ask": 0.76, "ask_size": 420.0, "iv": 0.5595, "open_interest": 1.0, "volume": 0.0, "delta": -0.1667, "gamma": 0.0422, "vega": 0.0272, "theta": -0.0037, "rho": -0.0148, "theo": 0.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-10-02T15:34:08", "percent_change": 0.0, "prev_day_close": 0.639999985694885}, {"option": "CPNG270521C00012000", "bid": 3.35, "bid_size": 397.0, "ask": 4.3, "ask_size": 358.0, "iv": 0.5056, "open_interest": 2.0, "volume": 0.0, "delta": 0.783, "gamma": 0.0504, "vega": 0.0323, "theta": -0.0039, "rho": 0.0417, "theo": 3.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-10-15T12:01:01", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "CPNG270521P00012000", "bid": 0.77, "bid_size": 755.0, "ask": 1.25, "ask_size": 809.0, "iv": 0.5661, "open_interest": 472.0, "volume": 0.0, "delta": -0.2237, "gamma": 0.0518, "vega": 0.0325, "theta": -0.0044, "rho": -0.0197, "theo": 0.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-10-26T10:36:09", "percent_change": 0.0, "prev_day_close": 0.995000004768372}, {"option": "CPNG270521C00013000", "bid": 3.2, "bid_size": 177.0, "ask": 3.5, "ask_size": 277.0, "iv": 0.542, "open_interest": 0.0, "volume": 0.0, "delta": 0.7206, "gamma": 0.0586, "vega": 0.0368, "theta": -0.0045, "rho": 0.04, "theo": 3.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "CPNG270521P00013000", "bid": 1.1, "bid_size": 387.0, "ask": 1.44, "ask_size": 225.0, "iv": 0.5279, "open_interest": 3.0, "volume": 0.0, "delta": -0.2881, "gamma": 0.0606, "vega": 0.0371, "theta": -0.0049, "rho": -0.025, "theo": 1.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.46, "last_trade_time": "2026-10-16T15:46:16", "percent_change": 0.0, "prev_day_close": 1.25999999046326}, {"option": "CPNG270521C00014000", "bid": 2.71, "bid_size": 87.0, "ask": 2.94, "ask_size": 284.0, "iv": 0.5403, "open_interest": 0.0, "volume": 0.0, "delta": 0.6537, "gamma": 0.0651, "vega": 0.0403, "theta": -0.005, "rho": 0.0377, "theo": 2.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "CPNG270521P00014000", "bid": 1.52, "bid_size": 808.0, "ask": 1.9, "ask_size": 570.0, "iv": 0.5226, "open_interest": 601.0, "volume": 0.0, "delta": -0.3574, "gamma": 0.0677, "vega": 0.0405, "theta": -0.0053, "rho": -0.0303, "theo": 1.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.01, "last_trade_time": "2026-10-28T10:17:22", "percent_change": 0.0, "prev_day_close": 1.64499998092651}, {"option": "CPNG270521C00015000", "bid": 2.21, "bid_size": 114.0, "ask": 2.48, "ask_size": 558.0, "iv": 0.5331, "open_interest": 41.0, "volume": 2.0, "delta": 0.5853, "gamma": 0.0694, "vega": 0.0425, "theta": -0.0052, "rho": 0.0347, "theo": 2.2728, "change": 0.34, "open": 2.43, "high": 2.43, "low": 2.43, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-11-02T14:17:22", "percent_change": 16.2679, "prev_day_close": 2.36500000953674}, {"option": "CPNG270521P00015000", "bid": 2.02, "bid_size": 149.0, "ask": 2.3, "ask_size": 29.0, "iv": 0.5028, "open_interest": 4.0, "volume": 0.0, "delta": -0.429, "gamma": 0.0728, "vega": 0.0425, "theta": -0.0055, "rho": -0.0354, "theo": 2.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-08T12:31:46", "percent_change": 0.0, "prev_day_close": 2.15499997138977}, {"option": "CPNG270521C00016000", "bid": 1.8, "bid_size": 107.0, "ask": 2.07, "ask_size": 342.0, "iv": 0.5277, "open_interest": 2.0, "volume": 0.0, "delta": 0.5177, "gamma": 0.0714, "vega": 0.0434, "theta": -0.0054, "rho": 0.0315, "theo": 1.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-28T12:54:33", "percent_change": 0.0, "prev_day_close": 1.95499992370605}, {"option": "CPNG270521P00016000", "bid": 2.66, "bid_size": 197.0, "ask": 2.89, "ask_size": 29.0, "iv": 0.5058, "open_interest": 2.0, "volume": 0.0, "delta": -0.5003, "gamma": 0.0757, "vega": 0.0431, "theta": -0.0056, "rho": -0.0399, "theo": 2.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-29T09:58:39", "percent_change": 0.0, "prev_day_close": 2.76499998569489}, {"option": "CPNG270521C00017000", "bid": 1.32, "bid_size": 469.0, "ask": 1.71, "ask_size": 505.0, "iv": 0.5065, "open_interest": 14.0, "volume": 2.0, "delta": 0.4532, "gamma": 0.0714, "vega": 0.0432, "theta": -0.0053, "rho": 0.0281, "theo": 1.5274, "change": 0.32, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T14:17:22", "percent_change": 24.0602, "prev_day_close": 1.56999999284744}, {"option": "CPNG270521P00017000", "bid": 3.25, "bid_size": 142.0, "ask": 3.55, "ask_size": 58.0, "iv": 0.4958, "open_interest": 5.0, "volume": 0.0, "delta": -0.5692, "gamma": 0.0766, "vega": 0.0423, "theta": -0.0055, "rho": -0.0437, "theo": 3.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-09-24T12:12:02", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "CPNG270521C00018000", "bid": 1.15, "bid_size": 239.0, "ask": 1.44, "ask_size": 500.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": 0.3932, "gamma": 0.0695, "vega": 0.0419, "theta": -0.0052, "rho": 0.0248, "theo": 1.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.31000000238419}, {"option": "CPNG270521P00018000", "bid": 3.95, "bid_size": 391.0, "ask": 4.3, "ask_size": 305.0, "iv": 0.4953, "open_interest": 2.0, "volume": 2.0, "delta": -0.6343, "gamma": 0.0758, "vega": 0.0403, "theta": -0.0053, "rho": -0.046, "theo": 4.1731, "change": -0.285, "open": 4.14, "high": 4.14, "low": 4.14, "tick": "no_change", "last_trade_price": 4.14, "last_trade_time": "2026-11-02T10:39:53", "percent_change": -6.44068, "prev_day_close": 4.10000002384186}, {"option": "CPNG270521C00019000", "bid": 0.84, "bid_size": 339.0, "ask": 1.2, "ask_size": 428.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": 0.3385, "gamma": 0.0662, "vega": 0.0398, "theta": -0.0049, "rho": 0.0216, "theo": 1.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.01500001549721}, {"option": "CPNG270521P00019000", "bid": 4.75, "bid_size": 150.0, "ask": 5.05, "ask_size": 104.0, "iv": 0.4943, "open_interest": 0.0, "volume": 0.0, "delta": -0.6944, "gamma": 0.0736, "vega": 0.0374, "theta": -0.005, "rho": -0.047, "theo": 4.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "CPNG270521C00020000", "bid": 0.55, "bid_size": 718.0, "ask": 0.95, "ask_size": 543.0, "iv": 0.486, "open_interest": 154.0, "volume": 3.0, "delta": 0.2897, "gamma": 0.062, "vega": 0.0373, "theta": -0.0046, "rho": 0.0187, "theo": 0.8206, "change": 0.015, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T10:06:10", "percent_change": 2.04081, "prev_day_close": 0.849999994039536}, {"option": "CPNG270521P00020000", "bid": 5.5, "bid_size": 186.0, "ask": 6.25, "ask_size": 197.0, "iv": 0.5386, "open_interest": 0.0, "volume": 0.0, "delta": -0.7493, "gamma": 0.0706, "vega": 0.0338, "theta": -0.0047, "rho": -0.0468, "theo": 5.7602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "CPNG270521C00021000", "bid": 0.54, "bid_size": 499.0, "ask": 0.78, "ask_size": 508.0, "iv": 0.5033, "open_interest": 22.0, "volume": 20.0, "delta": 0.2466, "gamma": 0.0572, "vega": 0.0344, "theta": -0.0042, "rho": 0.0161, "theo": 0.6652, "change": 0.095, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-02T10:26:24", "percent_change": 16.2393, "prev_day_close": 0.659999996423721}, {"option": "CPNG270521P00021000", "bid": 6.35, "bid_size": 185.0, "ask": 7.05, "ask_size": 182.0, "iv": 0.5323, "open_interest": 1.0, "volume": 0.0, "delta": -0.799, "gamma": 0.0669, "vega": 0.0295, "theta": -0.0043, "rho": -0.0444, "theo": 6.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.41, "last_trade_time": "2026-10-01T11:24:32", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "CPNG270521C00022000", "bid": 0.45, "bid_size": 327.0, "ask": 0.69, "ask_size": 589.0, "iv": 0.5146, "open_interest": 0.0, "volume": 0.0, "delta": 0.2092, "gamma": 0.0521, "vega": 0.0314, "theta": -0.0039, "rho": 0.0138, "theo": 0.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "CPNG270521P00022000", "bid": 7.2, "bid_size": 226.0, "ask": 7.95, "ask_size": 207.0, "iv": 0.5309, "open_interest": 30.0, "volume": 0.0, "delta": -0.8435, "gamma": 0.0629, "vega": 0.0249, "theta": -0.0039, "rho": -0.0406, "theo": 7.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.02, "last_trade_time": "2026-09-24T15:52:03", "percent_change": 0.0, "prev_day_close": 7.57499980926514}, {"option": "CPNG270521C00023000", "bid": 0.16, "bid_size": 1233.0, "ask": 0.56, "ask_size": 625.0, "iv": 0.4764, "open_interest": 99.0, "volume": 0.0, "delta": 0.1769, "gamma": 0.047, "vega": 0.0283, "theta": -0.0035, "rho": 0.0117, "theo": 0.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-29T13:43:03", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "CPNG270521P00023000", "bid": 7.95, "bid_size": 299.0, "ask": 8.9, "ask_size": 225.0, "iv": 0.5036, "open_interest": 1.0, "volume": 0.0, "delta": -0.8836, "gamma": 0.0596, "vega": 0.0201, "theta": -0.0035, "rho": -0.034, "theo": 8.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.42, "last_trade_time": "2026-09-28T09:34:19", "percent_change": 0.0, "prev_day_close": 8.4249997138977}, {"option": "CPNG270521C00024000", "bid": 0.25, "bid_size": 561.0, "ask": 0.64, "ask_size": 1310.0, "iv": 0.5398, "open_interest": 1.0, "volume": 0.0, "delta": 0.1492, "gamma": 0.042, "vega": 0.0254, "theta": -0.0031, "rho": 0.01, "theo": 0.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-20T13:35:23", "percent_change": 0.0, "prev_day_close": 0.364999994635582}, {"option": "CPNG270521P00024000", "bid": 8.9, "bid_size": 292.0, "ask": 9.85, "ask_size": 267.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": -0.9188, "gamma": 0.0559, "vega": 0.0154, "theta": -0.003, "rho": -0.0283, "theo": 9.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "CPNG270521C00025000", "bid": 0.02, "bid_size": 1261.0, "ask": 0.59, "ask_size": 1302.0, "iv": 0.5135, "open_interest": 5.0, "volume": 0.0, "delta": 0.1257, "gamma": 0.0373, "vega": 0.0226, "theta": -0.0028, "rho": 0.0084, "theo": 0.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-12T13:44:18", "percent_change": 0.0, "prev_day_close": 0.204999992623925}, {"option": "CPNG270521P00025000", "bid": 10.0, "bid_size": 283.0, "ask": 10.85, "ask_size": 280.0, "iv": 0.5699, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0526, "vega": 0.0098, "theta": -0.0029, "rho": -0.0202, "theo": 10.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "CPNG270617C00003000", "bid": 9.9, "bid_size": 214.0, "ask": 13.85, "ask_size": 217.0, "iv": 1.1154, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0011, "vega": 0.0013, "theta": 0.0, "rho": 0.0178, "theo": 11.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-09-28T10:17:54", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "CPNG270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 881.0, "iv": 1.2739, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0011, "vega": 0.0013, "theta": -0.0002, "rho": -0.0004, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "CPNG270617C00004000", "bid": 9.65, "bid_size": 233.0, "ask": 11.8, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0022, "vega": 0.0023, "theta": 0.0, "rho": 0.0236, "theo": 10.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "CPNG270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 884.0, "iv": 0.8427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0022, "vega": 0.0023, "theta": -0.0004, "rho": -0.0008, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "CPNG270617C00005000", "bid": 8.3, "bid_size": 234.0, "ask": 10.75, "ask_size": 234.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.004, "vega": 0.0039, "theta": 0.0, "rho": 0.029, "theo": 9.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "CPNG270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 613.0, "iv": 0.6772, "open_interest": 192.0, "volume": 22.0, "delta": -0.0131, "gamma": 0.004, "vega": 0.0039, "theta": -0.0006, "rho": -0.0014, "theo": 0.0453, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T14:14:33", "percent_change": 20.0, "prev_day_close": 0.0399999991059303}, {"option": "CPNG270617C00006000", "bid": 7.05, "bid_size": 236.0, "ask": 10.1, "ask_size": 236.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0068, "vega": 0.0062, "theta": 0.0, "rho": 0.034, "theo": 8.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.52499985694885}, {"option": "CPNG270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 486.0, "iv": 0.6316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0069, "vega": 0.0063, "theta": -0.0009, "rho": -0.0024, "theo": 0.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "CPNG270617C00007000", "bid": 7.45, "bid_size": 310.0, "ask": 8.4, "ask_size": 296.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0109, "vega": 0.0094, "theta": 0.0, "rho": 0.0385, "theo": 8.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.92500019073486}, {"option": "CPNG270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 967.0, "iv": 0.6881, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0111, "vega": 0.0095, "theta": -0.0013, "rho": -0.0039, "theo": 0.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "CPNG270617C00008000", "bid": 6.6, "bid_size": 317.0, "ask": 7.55, "ask_size": 288.0, "iv": 0.5347, "open_interest": 1.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0165, "vega": 0.0135, "theta": -0.0003, "rho": 0.0421, "theo": 7.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-19T11:54:48", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "CPNG270617P00008000", "bid": 0.06, "bid_size": 661.0, "ask": 0.45, "ask_size": 1082.0, "iv": 0.6364, "open_interest": 5.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.0167, "vega": 0.0136, "theta": -0.0018, "rho": -0.0061, "theo": 0.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-06-22T09:30:41", "percent_change": 0.0, "prev_day_close": 0.184999998658896}, {"option": "CPNG270617C00009000", "bid": 5.8, "bid_size": 310.0, "ask": 6.6, "ask_size": 293.0, "iv": 0.5199, "open_interest": 0.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0234, "vega": 0.0184, "theta": -0.001, "rho": 0.0448, "theo": 6.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "CPNG270617P00009000", "bid": 0.24, "bid_size": 292.0, "ask": 0.39, "ask_size": 493.0, "iv": 0.5735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0238, "vega": 0.0185, "theta": -0.0023, "rho": -0.0091, "theo": 0.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.314999990165234}, {"option": "CPNG270617C00010000", "bid": 5.4, "bid_size": 104.0, "ask": 5.75, "ask_size": 315.0, "iv": 0.5948, "open_interest": 9.0, "volume": 1.0, "delta": 0.8786, "gamma": 0.0314, "vega": 0.0238, "theta": -0.0018, "rho": 0.0465, "theo": 5.4956, "change": 0.5, "open": 5.65, "high": 5.65, "low": 5.65, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-02T13:01:05", "percent_change": 9.70874, "prev_day_close": 5.59999990463257}, {"option": "CPNG270617P00010000", "bid": 0.41, "bid_size": 244.0, "ask": 0.6, "ask_size": 493.0, "iv": 0.5663, "open_interest": 251.0, "volume": 0.0, "delta": -0.126, "gamma": 0.032, "vega": 0.0241, "theta": -0.0029, "rho": -0.0129, "theo": 0.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-09-28T11:14:19", "percent_change": 0.0, "prev_day_close": 0.50500001013279}, {"option": "CPNG270617C00011000", "bid": 4.3, "bid_size": 541.0, "ask": 5.05, "ask_size": 537.0, "iv": 0.5229, "open_interest": 40.0, "volume": 40.0, "delta": 0.8327, "gamma": 0.0398, "vega": 0.0294, "theta": -0.0026, "rho": 0.0469, "theo": 4.7464, "change": 0.4, "open": 4.85, "high": 4.85, "low": 4.85, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-11-02T11:26:58", "percent_change": 8.98877, "prev_day_close": 4.67500019073486}, {"option": "CPNG270617P00011000", "bid": 0.45, "bid_size": 749.0, "ask": 0.78, "ask_size": 203.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": -0.1731, "gamma": 0.0408, "vega": 0.0298, "theta": -0.0035, "rho": -0.0177, "theo": 0.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.714999973773956}, {"option": "CPNG270617C00012000", "bid": 3.7, "bid_size": 368.0, "ask": 4.35, "ask_size": 350.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": 0.7792, "gamma": 0.048, "vega": 0.0347, "theta": -0.0033, "rho": 0.0463, "theo": 4.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "CPNG270617P00012000", "bid": 0.83, "bid_size": 355.0, "ask": 1.32, "ask_size": 401.0, "iv": 0.5535, "open_interest": 1.0, "volume": 0.0, "delta": -0.2281, "gamma": 0.0494, "vega": 0.0351, "theta": -0.004, "rho": -0.023, "theo": 1.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-10-09T15:41:20", "percent_change": 0.0, "prev_day_close": 1.07000002264976}, {"option": "CPNG270617C00013000", "bid": 3.25, "bid_size": 312.0, "ask": 3.65, "ask_size": 316.0, "iv": 0.5278, "open_interest": 67.0, "volume": 0.0, "delta": 0.72, "gamma": 0.0552, "vega": 0.0393, "theta": -0.0039, "rho": 0.0446, "theo": 3.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-21T10:47:50", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "CPNG270617P00013000", "bid": 1.17, "bid_size": 838.0, "ask": 1.5, "ask_size": 476.0, "iv": 0.516, "open_interest": 185.0, "volume": 0.0, "delta": -0.2894, "gamma": 0.0572, "vega": 0.0396, "theta": -0.0045, "rho": -0.0287, "theo": 1.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-10-09T10:02:38", "percent_change": 0.0, "prev_day_close": 1.29499995708466}, {"option": "CPNG270617C00014000", "bid": 2.7, "bid_size": 326.0, "ask": 3.1, "ask_size": 293.0, "iv": 0.5191, "open_interest": 22.0, "volume": 0.0, "delta": 0.6572, "gamma": 0.0609, "vega": 0.0428, "theta": -0.0043, "rho": 0.0422, "theo": 2.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-10-30T11:34:07", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "CPNG270617P00014000", "bid": 1.69, "bid_size": 338.0, "ask": 1.9, "ask_size": 177.0, "iv": 0.5147, "open_interest": 10.0, "volume": 0.0, "delta": -0.3549, "gamma": 0.0637, "vega": 0.043, "theta": -0.0048, "rho": -0.0346, "theo": 1.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.03, "last_trade_time": "2026-10-16T15:08:05", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "CPNG270617C00015000", "bid": 2.3, "bid_size": 399.0, "ask": 2.62, "ask_size": 515.0, "iv": 0.5209, "open_interest": 412.0, "volume": 1.0, "delta": 0.5931, "gamma": 0.0649, "vega": 0.0451, "theta": -0.0046, "rho": 0.0392, "theo": 2.4367, "change": 0.39, "open": 2.59, "high": 2.59, "low": 2.59, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-11-02T13:56:57", "percent_change": 17.7273, "prev_day_close": 2.47500002384186}, {"option": "CPNG270617P00015000", "bid": 2.17, "bid_size": 479.0, "ask": 2.4, "ask_size": 5.0, "iv": 0.5045, "open_interest": 384.0, "volume": 0.0, "delta": -0.4222, "gamma": 0.0684, "vega": 0.0451, "theta": -0.0049, "rho": -0.0401, "theo": 2.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-21T12:46:55", "percent_change": 0.0, "prev_day_close": 2.28500008583069}, {"option": "CPNG270617C00016000", "bid": 1.82, "bid_size": 586.0, "ask": 2.28, "ask_size": 646.0, "iv": 0.5158, "open_interest": 11498.0, "volume": 1.0, "delta": 0.5298, "gamma": 0.067, "vega": 0.0462, "theta": -0.0048, "rho": 0.0359, "theo": 2.032, "change": 0.33, "open": 2.13, "high": 2.13, "low": 2.13, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-02T12:13:33", "percent_change": 18.3333, "prev_day_close": 2.13999998569489}, {"option": "CPNG270617P00016000", "bid": 2.72, "bid_size": 317.0, "ask": 3.1, "ask_size": 292.0, "iv": 0.5096, "open_interest": 0.0, "volume": 0.0, "delta": -0.4894, "gamma": 0.0714, "vega": 0.0458, "theta": -0.005, "rho": -0.045, "theo": 2.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84500002861023}, {"option": "CPNG270617C00017000", "bid": 1.53, "bid_size": 603.0, "ask": 1.78, "ask_size": 431.0, "iv": 0.5018, "open_interest": 18855.0, "volume": 13.0, "delta": 0.4692, "gamma": 0.0673, "vega": 0.0462, "theta": -0.0048, "rho": 0.0325, "theo": 1.6882, "change": 0.27, "open": 1.83, "high": 1.83, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T14:37:20", "percent_change": 17.6471, "prev_day_close": 1.65499997138977}, {"option": "CPNG270617P00017000", "bid": 3.35, "bid_size": 234.0, "ask": 3.65, "ask_size": 65.0, "iv": 0.4936, "open_interest": 49.0, "volume": 0.0, "delta": -0.5545, "gamma": 0.0726, "vega": 0.0453, "theta": -0.0049, "rho": -0.0489, "theo": 3.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-10-15T10:50:21", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CPNG270617C00018000", "bid": 1.21, "bid_size": 336.0, "ask": 1.58, "ask_size": 433.0, "iv": 0.5061, "open_interest": 0.0, "volume": 0.0, "delta": 0.4123, "gamma": 0.0661, "vega": 0.0452, "theta": -0.0048, "rho": 0.029, "theo": 1.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40500003099442}, {"option": "CPNG270617P00018000", "bid": 4.0, "bid_size": 215.0, "ask": 4.35, "ask_size": 53.0, "iv": 0.4833, "open_interest": 0.0, "volume": 0.0, "delta": -0.6165, "gamma": 0.0724, "vega": 0.0435, "theta": -0.0047, "rho": -0.0517, "theo": 4.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "CPNG270617C00019000", "bid": 1.01, "bid_size": 393.0, "ask": 1.33, "ask_size": 661.0, "iv": 0.5086, "open_interest": 1.0, "volume": 0.0, "delta": 0.36, "gamma": 0.0636, "vega": 0.0434, "theta": -0.0046, "rho": 0.0257, "theo": 1.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-10-28T11:40:56", "percent_change": 0.0, "prev_day_close": 1.18500000238419}, {"option": "CPNG270617P00019000", "bid": 4.55, "bid_size": 253.0, "ask": 5.15, "ask_size": 180.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": -0.6744, "gamma": 0.0711, "vega": 0.0409, "theta": -0.0044, "rho": -0.0528, "theo": 5.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "CPNG270617C00020000", "bid": 0.8, "bid_size": 700.0, "ask": 1.1, "ask_size": 773.0, "iv": 0.5033, "open_interest": 329.0, "volume": 10.0, "delta": 0.3126, "gamma": 0.0603, "vega": 0.0411, "theta": -0.0044, "rho": 0.0226, "theo": 0.955, "change": 0.205, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T12:33:43", "percent_change": 25.7862, "prev_day_close": 0.950000017881394}, {"option": "CPNG270617P00020000", "bid": 5.6, "bid_size": 165.0, "ask": 5.95, "ask_size": 113.0, "iv": 0.4864, "open_interest": 5.0, "volume": 0.0, "delta": -0.7279, "gamma": 0.0689, "vega": 0.0374, "theta": -0.004, "rho": -0.0529, "theo": 5.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-10-23T09:40:14", "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "CPNG270617C00021000", "bid": 0.62, "bid_size": 570.0, "ask": 0.9, "ask_size": 512.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": 0.2704, "gamma": 0.0564, "vega": 0.0384, "theta": -0.0041, "rho": 0.0197, "theo": 0.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.759999990463257}, {"option": "CPNG270617P00021000", "bid": 6.4, "bid_size": 177.0, "ask": 7.1, "ask_size": 169.0, "iv": 0.523, "open_interest": 0.0, "volume": 0.0, "delta": -0.777, "gamma": 0.0663, "vega": 0.0335, "theta": -0.0036, "rho": -0.0512, "theo": 6.6857, "change": 0.0, "open": 0.0, "high": 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": "CPNG270617C00022000", "bid": 0.6, "bid_size": 55.0, "ask": 0.75, "ask_size": 645.0, "iv": 0.5106, "open_interest": 52.0, "volume": 1.0, "delta": 0.233, "gamma": 0.0521, "vega": 0.0355, "theta": -0.0038, "rho": 0.0172, "theo": 0.6506, "change": 0.08, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T10:39:15", "percent_change": 15.3846, "prev_day_close": 0.680000007152557}, {"option": "CPNG270617P00022000", "bid": 7.2, "bid_size": 231.0, "ask": 7.95, "ask_size": 178.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.0632, "vega": 0.0289, "theta": -0.0032, "rho": -0.0472, "theo": 7.5635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.57499980926514}, {"option": "CPNG270617C00023000", "bid": 0.23, "bid_size": 1185.0, "ask": 0.63, "ask_size": 532.0, "iv": 0.4691, "open_interest": 0.0, "volume": 0.0, "delta": 0.2003, "gamma": 0.0478, "vega": 0.0326, "theta": -0.0035, "rho": 0.0149, "theo": 0.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.429999999701977}, {"option": "CPNG270617P00023000", "bid": 8.15, "bid_size": 234.0, "ask": 8.95, "ask_size": 223.0, "iv": 0.5349, "open_interest": 0.0, "volume": 0.0, "delta": -0.8616, "gamma": 0.06, "vega": 0.0243, "theta": -0.0028, "rho": -0.0431, "theo": 8.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "CPNG270617C00024000", "bid": 0.14, "bid_size": 1316.0, "ask": 0.55, "ask_size": 619.0, "iv": 0.4684, "open_interest": 0.0, "volume": 0.0, "delta": 0.1719, "gamma": 0.0434, "vega": 0.0296, "theta": -0.0032, "rho": 0.0128, "theo": 0.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.340000011026859}, {"option": "CPNG270617P00024000", "bid": 9.05, "bid_size": 287.0, "ask": 9.9, "ask_size": 254.0, "iv": 0.5388, "open_interest": 0.0, "volume": 0.0, "delta": -0.8977, "gamma": 0.056, "vega": 0.0185, "theta": -0.0024, "rho": -0.0348, "theo": 9.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "CPNG270617C00025000", "bid": 0.32, "bid_size": 59.0, "ask": 0.43, "ask_size": 365.0, "iv": 0.5071, "open_interest": 21897.0, "volume": 0.0, "delta": 0.1472, "gamma": 0.0392, "vega": 0.0268, "theta": -0.0029, "rho": 0.0111, "theo": 0.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T11:21:31", "percent_change": 0.0, "prev_day_close": 0.36999998986721}, {"option": "CPNG270617P00025000", "bid": 10.0, "bid_size": 291.0, "ask": 11.05, "ask_size": 290.0, "iv": 0.5911, "open_interest": 23.0, "volume": 0.0, "delta": -0.9311, "gamma": 0.0542, "vega": 0.014, "theta": -0.0018, "rho": -0.028, "theo": 10.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-10-06T11:22:25", "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "CPNG270617C00027000", "bid": 0.13, "bid_size": 823.0, "ask": 0.33, "ask_size": 504.0, "iv": 0.4944, "open_interest": 33.0, "volume": 0.0, "delta": 0.1078, "gamma": 0.0314, "vega": 0.0216, "theta": -0.0023, "rho": 0.0082, "theo": 0.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-28T09:36:11", "percent_change": 0.0, "prev_day_close": 0.25500001013279}, {"option": "CPNG270617P00027000", "bid": 11.9, "bid_size": 298.0, "ask": 12.95, "ask_size": 288.0, "iv": 0.6035, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0339, "vega": 0.0027, "theta": -0.0017, "rho": 0.0, "theo": 12.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.37, "last_trade_time": "2026-10-16T11:13:01", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "CPNG270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 1459.0, "iv": 0.5464, "open_interest": 43.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.022, "vega": 0.0152, "theta": -0.0016, "rho": 0.0052, "theo": 0.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-23T13:20:15", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "CPNG270617P00030000", "bid": 13.95, "bid_size": 237.0, "ask": 16.55, "ask_size": 237.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 15.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-09-09T10:44:31", "percent_change": 0.0, "prev_day_close": 14.9249997138977}, {"option": "CPNG270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 1438.0, "iv": 0.5716, "open_interest": 0.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0172, "vega": 0.012, "theta": -0.0013, "rho": 0.0038, "theo": 0.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000003948808}, {"option": "CPNG270617P00032000", "bid": 15.3, "bid_size": 232.0, "ask": 18.55, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 17.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-10-05T10:50:56", "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "CPNG270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 1547.0, "iv": 0.608, "open_interest": 102.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0118, "vega": 0.0082, "theta": -0.0009, "rho": 0.0024, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-19T12:30:29", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "CPNG270617P00035000", "bid": 18.25, "bid_size": 237.0, "ask": 21.0, "ask_size": 237.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 20.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "CPNG270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 1583.0, "iv": 0.6307, "open_interest": 171.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0091, "vega": 0.0064, "theta": -0.0007, "rho": 0.0018, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-15T12:49:30", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "CPNG270617P00037000", "bid": 20.4, "bid_size": 232.0, "ask": 23.8, "ask_size": 237.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 22.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.82, "last_trade_time": "2026-10-13T11:11:49", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "CPNG270917C00003000", "bid": 9.9, "bid_size": 231.0, "ask": 13.9, "ask_size": 214.0, "iv": 0.7912, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0013, "vega": 0.002, "theta": 0.0, "rho": 0.0244, "theo": 11.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-10-26T15:43:56", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "CPNG270917P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1052.0, "iv": 0.8674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0013, "vega": 0.002, "theta": -0.0002, "rho": -0.0008, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "CPNG270917C00005000", "bid": 8.0, "bid_size": 235.0, "ask": 12.0, "ask_size": 235.0, "iv": 0.6076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0047, "vega": 0.006, "theta": 0.0, "rho": 0.0392, "theo": 10.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "CPNG270917P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 785.0, "iv": 0.646, "open_interest": 1.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0048, "vega": 0.0061, "theta": -0.0006, "rho": -0.0027, "theo": 0.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "CPNG270917C00008000", "bid": 7.1, "bid_size": 299.0, "ask": 7.7, "ask_size": 298.0, "iv": 0.5848, "open_interest": 35.0, "volume": 0.0, "delta": 0.934, "gamma": 0.017, "vega": 0.0188, "theta": -0.0006, "rho": 0.0554, "theo": 7.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.53, "last_trade_time": "2026-10-27T15:52:59", "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "CPNG270917P00008000", "bid": 0.27, "bid_size": 113.0, "ask": 0.52, "ask_size": 1295.0, "iv": 0.6201, "open_interest": 4.0, "volume": 4.0, "delta": -0.0724, "gamma": 0.0174, "vega": 0.019, "theta": -0.0017, "rho": -0.0108, "theo": 0.3196, "change": -0.025, "open": 0.3, "high": 0.3, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T14:31:58", "percent_change": -7.93651, "prev_day_close": 0.394999995827675}, {"option": "CPNG270917C00010000", "bid": 5.1, "bid_size": 350.0, "ask": 6.15, "ask_size": 318.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0291, "vega": 0.0305, "theta": -0.0018, "rho": 0.0604, "theo": 5.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "CPNG270917P00010000", "bid": 0.62, "bid_size": 226.0, "ask": 0.77, "ask_size": 351.0, "iv": 0.5524, "open_interest": 108.0, "volume": 0.0, "delta": -0.1415, "gamma": 0.0301, "vega": 0.0309, "theta": -0.0026, "rho": -0.0209, "theo": 0.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-09-22T12:03:21", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "CPNG270917C00013000", "bid": 3.85, "bid_size": 50.0, "ask": 4.1, "ask_size": 380.0, "iv": 0.5349, "open_interest": 169.0, "volume": 0.0, "delta": 0.7257, "gamma": 0.0466, "vega": 0.0464, "theta": -0.0032, "rho": 0.0589, "theo": 3.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-10-28T10:40:28", "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "CPNG270917P00013000", "bid": 1.54, "bid_size": 391.0, "ask": 1.8, "ask_size": 267.0, "iv": 0.5206, "open_interest": 5.0, "volume": 0.0, "delta": -0.289, "gamma": 0.0491, "vega": 0.0468, "theta": -0.0038, "rho": -0.0411, "theo": 1.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-10-21T11:35:04", "percent_change": 0.0, "prev_day_close": 1.66999995708466}, {"option": "CPNG270917C00015000", "bid": 2.71, "bid_size": 480.0, "ask": 3.1, "ask_size": 489.0, "iv": 0.5051, "open_interest": 209.0, "volume": 52.0, "delta": 0.6192, "gamma": 0.0541, "vega": 0.0527, "theta": -0.0038, "rho": 0.0536, "theo": 2.9549, "change": 0.31, "open": 3.05, "high": 3.05, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T15:37:58", "percent_change": 11.5242, "prev_day_close": 3.00499999523163}, {"option": "CPNG270917P00015000", "bid": 2.5, "bid_size": 248.0, "ask": 2.78, "ask_size": 107.0, "iv": 0.5088, "open_interest": 116.0, "volume": 0.0, "delta": -0.4024, "gamma": 0.0581, "vega": 0.0527, "theta": -0.0042, "rho": -0.0547, "theo": 2.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-10-30T10:41:43", "percent_change": 0.0, "prev_day_close": 2.63999998569489}, {"option": "CPNG270917C00017000", "bid": 2.04, "bid_size": 418.0, "ask": 2.42, "ask_size": 586.0, "iv": 0.5133, "open_interest": 1489.0, "volume": 0.0, "delta": 0.515, "gamma": 0.0572, "vega": 0.055, "theta": -0.0041, "rho": 0.0467, "theo": 2.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-10-26T09:30:06", "percent_change": 0.0, "prev_day_close": 2.24500000476837}, {"option": "CPNG270917P00017000", "bid": 3.7, "bid_size": 196.0, "ask": 4.15, "ask_size": 178.0, "iv": 0.515, "open_interest": 3.0, "volume": 0.0, "delta": -0.5161, "gamma": 0.0631, "vega": 0.054, "theta": -0.0043, "rho": -0.0656, "theo": 3.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.01, "last_trade_time": "2026-09-21T14:22:34", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "CPNG270917C00020000", "bid": 1.13, "bid_size": 511.0, "ask": 1.61, "ask_size": 671.0, "iv": 0.4963, "open_interest": 207.0, "volume": 0.0, "delta": 0.3773, "gamma": 0.0549, "vega": 0.0524, "theta": -0.0039, "rho": 0.0359, "theo": 1.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-10-28T12:26:50", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "CPNG270917P00020000", "bid": 5.8, "bid_size": 153.0, "ask": 6.3, "ask_size": 109.0, "iv": 0.4959, "open_interest": 0.0, "volume": 0.0, "delta": -0.6724, "gamma": 0.0642, "vega": 0.0482, "theta": -0.0039, "rho": -0.0727, "theo": 6.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CPNG270917C00022000", "bid": 0.86, "bid_size": 227.0, "ask": 1.23, "ask_size": 553.0, "iv": 0.5021, "open_interest": 19.0, "volume": 0.0, "delta": 0.3019, "gamma": 0.0506, "vega": 0.048, "theta": -0.0036, "rho": 0.0294, "theo": 1.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-10-28T12:29:14", "percent_change": 0.0, "prev_day_close": 1.05500000715256}, {"option": "CPNG270917P00022000", "bid": 7.5, "bid_size": 129.0, "ask": 7.9, "ask_size": 99.0, "iv": 0.4911, "open_interest": 4.0, "volume": 0.0, "delta": -0.763, "gamma": 0.0625, "vega": 0.0404, "theta": -0.0035, "rho": -0.0687, "theo": 7.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.26, "last_trade_time": "2026-09-25T11:38:32", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "CPNG270917C00025000", "bid": 0.46, "bid_size": 586.0, "ask": 0.81, "ask_size": 582.0, "iv": 0.4922, "open_interest": 157.0, "volume": 0.0, "delta": 0.2132, "gamma": 0.0422, "vega": 0.0401, "theta": -0.003, "rho": 0.0213, "theo": 0.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-10-28T15:12:35", "percent_change": 0.0, "prev_day_close": 0.669999986886978}, {"option": "CPNG270917P00025000", "bid": 9.8, "bid_size": 306.0, "ask": 11.2, "ask_size": 215.0, "iv": 0.5237, "open_interest": 12.0, "volume": 0.0, "delta": -0.8777, "gamma": 0.0577, "vega": 0.0255, "theta": -0.0028, "rho": -0.0492, "theo": 10.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-10T14:12:51", "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "CPNG270917C00027000", "bid": 0.38, "bid_size": 389.0, "ask": 0.62, "ask_size": 780.0, "iv": 0.5006, "open_interest": 30.0, "volume": 0.0, "delta": 0.1684, "gamma": 0.0365, "vega": 0.0347, "theta": -0.0026, "rho": 0.0171, "theo": 0.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-10-29T14:33:11", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "CPNG270917P00027000", "bid": 11.9, "bid_size": 282.0, "ask": 12.9, "ask_size": 239.0, "iv": 0.5346, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0569, "vega": 0.0145, "theta": -0.0021, "rho": -0.0311, "theo": 12.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-09-17T11:21:16", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "CPNG270917C00030000", "bid": 0.23, "bid_size": 442.0, "ask": 0.43, "ask_size": 793.0, "iv": 0.5026, "open_interest": 373.0, "volume": 0.0, "delta": 0.1179, "gamma": 0.0286, "vega": 0.0273, "theta": -0.002, "rho": 0.0121, "theo": 0.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T12:17:20", "percent_change": 0.0, "prev_day_close": 0.330000005662441}, {"option": "CPNG270917P00030000", "bid": 13.25, "bid_size": 232.0, "ask": 17.0, "ask_size": 226.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0074, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 15.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-09-04T10:01:19", "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "CPNG271217C00003000", "bid": 9.5, "bid_size": 233.0, "ask": 14.5, "ask_size": 233.0, "iv": 1.1003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0026, "vega": 0.0036, "theta": 0.0, "rho": 0.0151, "theo": 11.7994, "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": 12.0}, {"option": "CPNG271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1016.0, "iv": 0.7804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0019, "vega": 0.0036, "theta": -0.0003, "rho": -0.0018, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "CPNG271217C00005000", "bid": 7.5, "bid_size": 288.0, "ask": 12.5, "ask_size": 287.0, "iv": 0.7122, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0064, "vega": 0.0099, "theta": 0.0, "rho": 0.0374, "theo": 9.9494, "change": 0.0, "open": 0.0, "high": 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": "CPNG271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1083.0, "iv": 1.9772, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0058, "vega": 0.0095, "theta": -0.0007, "rho": -0.0054, "theo": 0.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CPNG271217C00008000", "bid": 5.0, "bid_size": 306.0, "ask": 10.0, "ask_size": 300.0, "iv": 0.6116, "open_interest": 0.0, "volume": 0.0, "delta": 0.901, "gamma": 0.0174, "vega": 0.0248, "theta": -0.0008, "rho": 0.0623, "theo": 7.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "CPNG271217P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1106.0, "iv": 1.2404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0871, "gamma": 0.0175, "vega": 0.0248, "theta": -0.0017, "rho": -0.0177, "theo": 0.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CPNG271217C00010000", "bid": 4.0, "bid_size": 329.0, "ask": 8.5, "ask_size": 318.0, "iv": 0.6279, "open_interest": 0.0, "volume": 0.0, "delta": 0.8343, "gamma": 0.027, "vega": 0.0368, "theta": -0.0017, "rho": 0.0696, "theo": 5.9729, "change": 0.0, "open": 0.0, "high": 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": "CPNG271217P00010000", "bid": 0.69, "bid_size": 340.0, "ask": 5.0, "ask_size": 1102.0, "iv": 1.0345, "open_interest": 0.0, "volume": 0.0, "delta": -0.1548, "gamma": 0.0278, "vega": 0.0372, "theta": -0.0024, "rho": -0.0311, "theo": 0.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84499999880791}, {"option": "CPNG271217C00012000", "bid": 2.5, "bid_size": 356.0, "ask": 7.5, "ask_size": 355.0, "iv": 0.5916, "open_interest": 0.0, "volume": 0.0, "delta": 0.752, "gamma": 0.0362, "vega": 0.0477, "theta": -0.0025, "rho": 0.0708, "theo": 4.7364, "change": 0.0, "open": 0.0, "high": 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": "CPNG271217P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 605.0, "iv": 0.7198, "open_interest": 0.0, "volume": 0.0, "delta": -0.2401, "gamma": 0.0378, "vega": 0.0483, "theta": -0.0031, "rho": -0.0475, "theo": 1.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CPNG271217C00015000", "bid": 1.0, "bid_size": 433.0, "ask": 5.5, "ask_size": 430.0, "iv": 0.5145, "open_interest": 0.0, "volume": 0.0, "delta": 0.6162, "gamma": 0.0456, "vega": 0.0584, "theta": -0.0033, "rho": 0.065, "theo": 3.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "CPNG271217P00015000", "bid": 2.47, "bid_size": 341.0, "ask": 3.3, "ask_size": 238.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.3841, "gamma": 0.049, "vega": 0.0588, "theta": -0.0036, "rho": -0.0728, "theo": 3.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.88499999046326}, {"option": "CPNG271217C00017000", "bid": 0.5, "bid_size": 541.0, "ask": 3.5, "ask_size": 561.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": 0.5279, "gamma": 0.0483, "vega": 0.0612, "theta": -0.0035, "rho": 0.0584, "theo": 2.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CPNG271217P00017000", "bid": 3.7, "bid_size": 223.0, "ask": 6.5, "ask_size": 314.0, "iv": 0.6517, "open_interest": 0.0, "volume": 0.0, "delta": -0.4802, "gamma": 0.0532, "vega": 0.0609, "theta": -0.0037, "rho": -0.0859, "theo": 4.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CPNG271217C00020000", "bid": 1.17, "bid_size": 631.0, "ask": 2.44, "ask_size": 633.0, "iv": 0.5166, "open_interest": 0.0, "volume": 0.0, "delta": 0.4098, "gamma": 0.0478, "vega": 0.0601, "theta": -0.0035, "rho": 0.0478, "theo": 1.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80500000715256}, {"option": "CPNG271217P00020000", "bid": 6.05, "bid_size": 124.0, "ask": 7.2, "ask_size": 149.0, "iv": 0.546, "open_interest": 0.0, "volume": 0.0, "delta": -0.6133, "gamma": 0.0552, "vega": 0.058, "theta": -0.0035, "rho": -0.0999, "theo": 6.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "CPNG271217C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 531.0, "iv": 0.4151, "open_interest": 0.0, "volume": 0.0, "delta": 0.3431, "gamma": 0.0454, "vega": 0.057, "theta": -0.0034, "rho": 0.041, "theo": 1.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CPNG271217P00022000", "bid": 5.5, "bid_size": 348.0, "ask": 10.0, "ask_size": 267.0, "iv": 0.4547, "open_interest": 0.0, "volume": 0.0, "delta": -0.692, "gamma": 0.0548, "vega": 0.0527, "theta": -0.0032, "rho": -0.1013, "theo": 8.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CPNG271217C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.61, "ask_size": 777.0, "iv": 0.4749, "open_interest": 0.0, "volume": 0.0, "delta": 0.2611, "gamma": 0.0403, "vega": 0.0505, "theta": -0.003, "rho": 0.0321, "theo": 0.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "CPNG271217P00025000", "bid": 8.0, "bid_size": 312.0, "ask": 13.0, "ask_size": 270.0, "iv": 0.4796, "open_interest": 0.0, "volume": 0.0, "delta": -0.7949, "gamma": 0.0528, "vega": 0.0406, "theta": -0.0027, "rho": -0.0899, "theo": 10.6102, "change": 0.0, "open": 0.0, "high": 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": "CPNG271217C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 800.0, "iv": 0.8253, "open_interest": 0.0, "volume": 0.0, "delta": 0.2173, "gamma": 0.0364, "vega": 0.0458, "theta": -0.0027, "rho": 0.0271, "theo": 0.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CPNG271217P00027000", "bid": 10.0, "bid_size": 291.0, "ask": 15.0, "ask_size": 266.0, "iv": 0.5282, "open_interest": 0.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.0513, "vega": 0.0321, "theta": -0.0023, "rho": -0.0758, "theo": 12.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "CPNG280121C00003000", "bid": 9.5, "bid_size": 233.0, "ask": 13.25, "ask_size": 232.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0016, "vega": 0.003, "theta": 0.0, "rho": 0.0331, "theo": 12.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.57, "last_trade_time": "2026-07-31T10:17:07", "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "CPNG280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 1241.0, "iv": 0.9419, "open_interest": 12.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0016, "vega": 0.003, "theta": -0.0002, "rho": -0.0015, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-04T15:15:25", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "CPNG280121C00005000", "bid": 7.5, "bid_size": 316.0, "ask": 12.5, "ask_size": 313.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0054, "vega": 0.009, "theta": 0.0, "rho": 0.0522, "theo": 10.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-24T11:27:01", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CPNG280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1277.0, "iv": 0.6389, "open_interest": 167.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0055, "vega": 0.0091, "theta": -0.0006, "rho": -0.0051, "theo": 0.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-08T15:50:03", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "CPNG280121C00008000", "bid": 6.9, "bid_size": 370.0, "ask": 8.0, "ask_size": 360.0, "iv": 0.4296, "open_interest": 128.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0166, "vega": 0.0248, "theta": -0.0006, "rho": 0.0722, "theo": 7.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.07, "last_trade_time": "2026-10-08T13:09:28", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "CPNG280121P00008000", "bid": 0.32, "bid_size": 427.0, "ask": 0.9, "ask_size": 1333.0, "iv": 0.6204, "open_interest": 118.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0172, "vega": 0.0253, "theta": -0.0016, "rho": -0.0182, "theo": 0.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-09-14T13:31:07", "percent_change": 0.0, "prev_day_close": 0.454999983310699}, {"option": "CPNG280121C00010000", "bid": 5.75, "bid_size": 501.0, "ask": 6.8, "ask_size": 507.0, "iv": 0.5384, "open_interest": 2104.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0262, "vega": 0.0376, "theta": -0.0015, "rho": 0.0783, "theo": 6.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.25, "last_trade_time": "2026-10-26T10:03:34", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "CPNG280121P00010000", "bid": 0.72, "bid_size": 583.0, "ask": 1.05, "ask_size": 859.0, "iv": 0.5326, "open_interest": 1779.0, "volume": 0.0, "delta": -0.1518, "gamma": 0.0275, "vega": 0.0382, "theta": -0.0023, "rho": -0.0322, "theo": 0.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-10-12T10:11:02", "percent_change": 0.0, "prev_day_close": 0.854999989271164}, {"option": "CPNG280121C00013000", "bid": 4.35, "bid_size": 149.0, "ask": 4.7, "ask_size": 617.0, "iv": 0.5242, "open_interest": 644.0, "volume": 0.0, "delta": 0.7385, "gamma": 0.0393, "vega": 0.054, "theta": -0.0026, "rho": 0.0777, "theo": 4.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-10-30T12:49:02", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "CPNG280121P00013000", "bid": 1.74, "bid_size": 948.0, "ask": 2.1, "ask_size": 81.0, "iv": 0.5038, "open_interest": 4274.0, "volume": 0.0, "delta": -0.2834, "gamma": 0.0423, "vega": 0.0547, "theta": -0.0032, "rho": -0.0576, "theo": 2.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-29T10:52:00", "percent_change": 0.0, "prev_day_close": 1.91999995708466}, {"option": "CPNG280121C00015000", "bid": 3.45, "bid_size": 121.0, "ask": 3.8, "ask_size": 462.0, "iv": 0.5204, "open_interest": 4076.0, "volume": 33.0, "delta": 0.6492, "gamma": 0.0451, "vega": 0.0611, "theta": -0.0031, "rho": 0.0729, "theo": 3.5656, "change": 0.475, "open": 3.55, "high": 3.75, "low": 3.55, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-02T11:58:19", "percent_change": 14.5038, "prev_day_close": 3.64999997615814}, {"option": "CPNG280121P00015000", "bid": 2.77, "bid_size": 748.0, "ask": 3.2, "ask_size": 256.0, "iv": 0.507, "open_interest": 2177.0, "volume": 0.0, "delta": -0.3812, "gamma": 0.0499, "vega": 0.0612, "theta": -0.0035, "rho": -0.0741, "theo": 3.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-10-29T12:11:10", "percent_change": 0.0, "prev_day_close": 2.98500001430512}, {"option": "CPNG280121C00020000", "bid": 1.87, "bid_size": 139.0, "ask": 2.1, "ask_size": 636.0, "iv": 0.5052, "open_interest": 15465.0, "volume": 8.0, "delta": 0.4426, "gamma": 0.0487, "vega": 0.0646, "theta": -0.0034, "rho": 0.055, "theo": 1.9756, "change": 0.245, "open": 1.98, "high": 2.01, "low": 1.73, "tick": "no_change", "last_trade_price": 2.01, "last_trade_time": "2026-11-02T12:50:39", "percent_change": 13.881, "prev_day_close": 2.00999993085861}, {"option": "CPNG280121P00020000", "bid": 6.15, "bid_size": 330.0, "ask": 6.45, "ask_size": 40.0, "iv": 0.492, "open_interest": 911.0, "volume": 1.0, "delta": -0.619, "gamma": 0.0588, "vega": 0.0596, "theta": -0.0036, "rho": -0.0964, "theo": 6.3468, "change": -0.025, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-02T09:32:07", "percent_change": -0.377358, "prev_day_close": 6.27500009536743}, {"option": "CPNG280121C00023000", "bid": 1.12, "bid_size": 615.0, "ask": 1.53, "ask_size": 484.0, "iv": 0.486, "open_interest": 8724.0, "volume": 0.0, "delta": 0.3433, "gamma": 0.0455, "vega": 0.0601, "theta": -0.0032, "rho": 0.0443, "theo": 1.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-29T09:52:01", "percent_change": 0.0, "prev_day_close": 1.33499997854233}, {"option": "CPNG280121P00023000", "bid": 8.55, "bid_size": 212.0, "ask": 8.9, "ask_size": 60.0, "iv": 0.4841, "open_interest": 186.0, "volume": 0.0, "delta": -0.7441, "gamma": 0.0598, "vega": 0.0494, "theta": -0.0033, "rho": -0.0941, "theo": 8.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-10-08T12:17:35", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "CPNG280121C00025000", "bid": 0.79, "bid_size": 939.0, "ask": 1.25, "ask_size": 642.0, "iv": 0.4805, "open_interest": 6314.0, "volume": 0.0, "delta": 0.2883, "gamma": 0.0423, "vega": 0.0558, "theta": -0.003, "rho": 0.0379, "theo": 1.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-29T11:45:11", "percent_change": 0.0, "prev_day_close": 1.06000000238419}, {"option": "CPNG280121P00025000", "bid": 9.95, "bid_size": 367.0, "ask": 11.5, "ask_size": 256.0, "iv": 0.5385, "open_interest": 266.0, "volume": 0.0, "delta": -0.8189, "gamma": 0.0595, "vega": 0.039, "theta": -0.0031, "rho": -0.0806, "theo": 10.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.72, "last_trade_time": "2026-10-09T13:51:56", "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "CPNG280121C00028000", "bid": 0.56, "bid_size": 565.0, "ask": 0.9, "ask_size": 446.0, "iv": 0.4829, "open_interest": 5125.0, "volume": 0.0, "delta": 0.2211, "gamma": 0.0368, "vega": 0.0485, "theta": -0.0026, "rho": 0.0297, "theo": 0.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-10-29T14:29:37", "percent_change": 0.0, "prev_day_close": 0.729999989271164}, {"option": "CPNG280121P00028000", "bid": 13.05, "bid_size": 265.0, "ask": 13.85, "ask_size": 222.0, "iv": 0.5371, "open_interest": 132.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.0587, "vega": 0.0215, "theta": -0.0027, "rho": -0.0508, "theo": 13.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-10-05T13:21:22", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "CPNG280121C00030000", "bid": 0.53, "bid_size": 373.0, "ask": 0.71, "ask_size": 363.0, "iv": 0.492, "open_interest": 3632.0, "volume": 10.0, "delta": 0.1852, "gamma": 0.0331, "vega": 0.0436, "theta": -0.0023, "rho": 0.0252, "theo": 0.6284, "change": 0.07, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-02T11:08:25", "percent_change": 12.7273, "prev_day_close": 0.619999974966049}, {"option": "CPNG280121P00030000", "bid": 15.0, "bid_size": 276.0, "ask": 16.25, "ask_size": 261.0, "iv": 0.6275, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0434, "vega": 0.0018, "theta": -0.0021, "rho": 0.0, "theo": 15.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.11, "last_trade_time": "2026-08-05T14:04:58", "percent_change": 0.0, "prev_day_close": 15.625}, {"option": "CPNG280121C00032000", "bid": 0.39, "bid_size": 544.0, "ask": 0.57, "ask_size": 203.0, "iv": 0.4871, "open_interest": 469.0, "volume": 0.0, "delta": 0.1551, "gamma": 0.0296, "vega": 0.039, "theta": -0.0021, "rho": 0.0213, "theo": 0.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-27T09:54:08", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "CPNG280121P00032000", "bid": 15.0, "bid_size": 233.0, "ask": 19.5, "ask_size": 226.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0055, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 17.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-09-02T11:09:24", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "CPNG280121C00035000", "bid": 0.27, "bid_size": 523.0, "ask": 0.48, "ask_size": 766.0, "iv": 0.4961, "open_interest": 2311.0, "volume": 0.0, "delta": 0.1191, "gamma": 0.0246, "vega": 0.0326, "theta": -0.0017, "rho": 0.0165, "theo": 0.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T12:33:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPNG280121P00035000", "bid": 18.0, "bid_size": 233.0, "ask": 22.5, "ask_size": 226.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 20.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-05-07T13:06:19", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "CPNG280121C00037000", "bid": 0.01, "bid_size": 1618.0, "ask": 0.61, "ask_size": 1760.0, "iv": 0.4978, "open_interest": 851.0, "volume": 0.0, "delta": 0.1001, "gamma": 0.0217, "vega": 0.0288, "theta": -0.0015, "rho": 0.014, "theo": 0.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-21T13:05:48", "percent_change": 0.0, "prev_day_close": 0.309999994933605}, {"option": "CPNG280121P00037000", "bid": 20.0, "bid_size": 233.0, "ask": 24.5, "ask_size": 226.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 22.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.65, "last_trade_time": "2026-05-11T09:57:53", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "CPNG280121C00040000", "bid": 0.14, "bid_size": 625.0, "ask": 0.4, "ask_size": 1243.0, "iv": 0.5143, "open_interest": 3984.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0179, "vega": 0.0238, "theta": -0.0012, "rho": 0.0109, "theo": 0.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-14T09:48:50", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "CPNG280121P00040000", "bid": 23.0, "bid_size": 233.0, "ask": 27.5, "ask_size": 226.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 25.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.2, "last_trade_time": "2026-06-09T13:13:56", "percent_change": 0.0, "prev_day_close": 25.7250003814697}, {"option": "CPNG280121C00042000", "bid": 0.01, "bid_size": 1509.0, "ask": 0.47, "ask_size": 1586.0, "iv": 0.5211, "open_interest": 66.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.0157, "vega": 0.0209, "theta": -0.0011, "rho": 0.0092, "theo": 0.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-08T14:42:46", "percent_change": 0.0, "prev_day_close": 0.195000004023314}, {"option": "CPNG280121P00042000", "bid": 25.0, "bid_size": 233.0, "ask": 29.5, "ask_size": 226.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 27.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-04-07T14:32:01", "percent_change": 0.0, "prev_day_close": 27.625}, {"option": "CPNG280121C00045000", "bid": 0.1, "bid_size": 281.0, "ask": 0.23, "ask_size": 884.0, "iv": 0.5114, "open_interest": 3842.0, "volume": 0.0, "delta": 0.0509, "gamma": 0.0129, "vega": 0.0172, "theta": -0.0009, "rho": 0.0072, "theo": 0.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-30T10:06:20", "percent_change": 0.0, "prev_day_close": 0.165000002831221}, {"option": "CPNG280121P00045000", "bid": 28.0, "bid_size": 233.0, "ask": 32.5, "ask_size": 226.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 30.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.95, "last_trade_time": "2026-03-20T12:13:34", "percent_change": 0.0, "prev_day_close": 30.5249996185303}, {"option": "CPNG290119C00003000", "bid": 10.0, "bid_size": 242.0, "ask": 14.5, "ask_size": 243.0, "iv": 0.8791, "open_interest": 19.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0024, "vega": 0.0072, "theta": 0.0, "rho": 0.0524, "theo": 11.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-28T13:58:31", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "CPNG290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 1104.0, "iv": 0.7399, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0023, "vega": 0.0071, "theta": -0.0003, "rho": -0.0054, "theo": 0.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "CPNG290119C00005000", "bid": 9.8, "bid_size": 329.0, "ask": 11.45, "ask_size": 306.0, "iv": 0.7052, "open_interest": 2.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0063, "vega": 0.0179, "theta": 0.0, "rho": 0.0812, "theo": 10.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.13, "last_trade_time": "2026-10-16T14:43:25", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "CPNG290119P00005000", "bid": 0.01, "bid_size": 1027.0, "ask": 0.53, "ask_size": 1059.0, "iv": 0.5829, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0065, "vega": 0.0183, "theta": -0.0006, "rho": -0.0165, "theo": 0.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.260000005364418}, {"option": "CPNG290119C00008000", "bid": 7.9, "bid_size": 326.0, "ask": 9.0, "ask_size": 323.0, "iv": 0.5954, "open_interest": 69.0, "volume": 0.0, "delta": 0.8928, "gamma": 0.0145, "vega": 0.0388, "theta": -0.0003, "rho": 0.1074, "theo": 8.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-26T09:47:25", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "CPNG290119P00008000", "bid": 0.65, "bid_size": 524.0, "ask": 0.96, "ask_size": 150.0, "iv": 0.5303, "open_interest": 161.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.0156, "vega": 0.0399, "theta": -0.0013, "rho": -0.045, "theo": 0.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-12T11:04:20", "percent_change": 0.0, "prev_day_close": 0.859999984502792}, {"option": "CPNG290119C00010000", "bid": 6.6, "bid_size": 351.0, "ask": 7.9, "ask_size": 325.0, "iv": 0.5686, "open_interest": 41.0, "volume": 0.0, "delta": 0.838, "gamma": 0.0201, "vega": 0.0524, "theta": -0.0009, "rho": 0.1158, "theo": 7.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-16T15:46:50", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "CPNG290119P00010000", "bid": 1.21, "bid_size": 466.0, "ask": 1.99, "ask_size": 1075.0, "iv": 0.5513, "open_interest": 109.0, "volume": 0.0, "delta": -0.1651, "gamma": 0.022, "vega": 0.054, "theta": -0.0017, "rho": -0.0692, "theo": 1.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-10-26T09:47:46", "percent_change": 0.0, "prev_day_close": 1.50499999523163}, {"option": "CPNG290119C00012000", "bid": 4.0, "bid_size": 104.0, "ask": 8.5, "ask_size": 104.0, "iv": 0.5571, "open_interest": 0.0, "volume": 0.0, "delta": 0.778, "gamma": 0.025, "vega": 0.064, "theta": -0.0014, "rho": 0.1187, "theo": 6.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CPNG290119P00012000", "bid": 1.02, "bid_size": 115.0, "ask": 3.8, "ask_size": 112.0, "iv": 0.5376, "open_interest": 58.0, "volume": 0.0, "delta": -0.2316, "gamma": 0.0281, "vega": 0.0658, "theta": -0.0021, "rho": -0.0947, "theo": 2.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-10-29T09:41:30", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "CPNG290119C00013000", "bid": 4.85, "bid_size": 440.0, "ask": 6.25, "ask_size": 433.0, "iv": 0.5156, "open_interest": 57.0, "volume": 0.0, "delta": 0.7473, "gamma": 0.0271, "vega": 0.0689, "theta": -0.0016, "rho": 0.1185, "theo": 5.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-10-23T15:04:48", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "CPNG290119P00013000", "bid": 2.43, "bid_size": 235.0, "ask": 4.15, "ask_size": 576.0, "iv": 0.5908, "open_interest": 72.0, "volume": 0.0, "delta": -0.2664, "gamma": 0.0309, "vega": 0.0707, "theta": -0.0022, "rho": -0.1072, "theo": 2.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-10-21T10:31:48", "percent_change": 0.0, "prev_day_close": 3.31500005722046}, {"option": "CPNG290119C00015000", "bid": 4.45, "bid_size": 386.0, "ask": 5.45, "ask_size": 487.0, "iv": 0.537, "open_interest": 80.0, "volume": 0.0, "delta": 0.686, "gamma": 0.0305, "vega": 0.0768, "theta": -0.0019, "rho": 0.1161, "theo": 4.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-29T09:54:12", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "CPNG290119P00015000", "bid": 3.5, "bid_size": 219.0, "ask": 4.5, "ask_size": 317.0, "iv": 0.5321, "open_interest": 114.0, "volume": 0.0, "delta": -0.3374, "gamma": 0.0358, "vega": 0.078, "theta": -0.0024, "rho": -0.1304, "theo": 3.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-20T15:37:09", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "CPNG290119C00017000", "bid": 3.85, "bid_size": 331.0, "ask": 4.5, "ask_size": 438.0, "iv": 0.5198, "open_interest": 101.0, "volume": 0.0, "delta": 0.6265, "gamma": 0.0329, "vega": 0.0821, "theta": -0.0021, "rho": 0.1115, "theo": 4.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-28T14:06:16", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "CPNG290119P00017000", "bid": 4.8, "bid_size": 128.0, "ask": 5.75, "ask_size": 164.0, "iv": 0.5342, "open_interest": 16.0, "volume": 0.0, "delta": -0.4085, "gamma": 0.04, "vega": 0.0821, "theta": -0.0026, "rho": -0.1505, "theo": 5.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-10-15T10:25:19", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "CPNG290119C00020000", "bid": 3.15, "bid_size": 161.0, "ask": 3.65, "ask_size": 388.0, "iv": 0.5208, "open_interest": 158.0, "volume": 0.0, "delta": 0.5434, "gamma": 0.0348, "vega": 0.0862, "theta": -0.0023, "rho": 0.1026, "theo": 3.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-29T14:19:42", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "CPNG290119P00020000", "bid": 6.8, "bid_size": 189.0, "ask": 7.4, "ask_size": 182.0, "iv": 0.501, "open_interest": 1.0, "volume": 1.0, "delta": -0.5128, "gamma": 0.0451, "vega": 0.0828, "theta": -0.0026, "rho": -0.1698, "theo": 7.1964, "change": -0.075, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-02T09:32:07", "percent_change": -1.01695, "prev_day_close": 7.125}, {"option": "CPNG290119C00022000", "bid": 2.54, "bid_size": 286.0, "ask": 3.7, "ask_size": 619.0, "iv": 0.5376, "open_interest": 13.0, "volume": 2.0, "delta": 0.493, "gamma": 0.0352, "vega": 0.0867, "theta": -0.0024, "rho": 0.0959, "theo": 2.8839, "change": 0.29, "open": 2.9, "high": 3.0, "low": 2.9, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T12:02:06", "percent_change": 10.7011, "prev_day_close": 3.12000000476837}, {"option": "CPNG290119P00022000", "bid": 8.2, "bid_size": 180.0, "ask": 8.95, "ask_size": 196.0, "iv": 0.4942, "open_interest": 1000.0, "volume": 0.0, "delta": -0.5794, "gamma": 0.0477, "vega": 0.0798, "theta": -0.0026, "rho": -0.174, "theo": 8.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.55, "last_trade_time": "2026-09-16T15:10:11", "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "CPNG290119C00025000", "bid": 1.98, "bid_size": 377.0, "ask": 2.62, "ask_size": 398.0, "iv": 0.5033, "open_interest": 98.0, "volume": 1.0, "delta": 0.4251, "gamma": 0.0348, "vega": 0.0853, "theta": -0.0024, "rho": 0.0858, "theo": 2.3371, "change": 0.275, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T11:15:11", "percent_change": 13.253, "prev_day_close": 2.29999995231628}, {"option": "CPNG290119P00025000", "bid": 10.65, "bid_size": 198.0, "ask": 11.8, "ask_size": 148.0, "iv": 0.5211, "open_interest": 0.0, "volume": 0.0, "delta": -0.6749, "gamma": 0.051, "vega": 0.0715, "theta": -0.0025, "rho": -0.1682, "theo": 11.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "CPNG290119C00030000", "bid": 1.44, "bid_size": 358.0, "ask": 1.83, "ask_size": 335.0, "iv": 0.4999, "open_interest": 165.0, "volume": 5.0, "delta": 0.3318, "gamma": 0.0324, "vega": 0.0792, "theta": -0.0023, "rho": 0.0701, "theo": 1.6709, "change": 0.255, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T13:32:10", "percent_change": 17.0569, "prev_day_close": 1.6350000500679}, {"option": "CPNG290119P00030000", "bid": 15.15, "bid_size": 169.0, "ask": 16.0, "ask_size": 141.0, "iv": 0.5121, "open_interest": 0.0, "volume": 0.0, "delta": -0.8226, "gamma": 0.0556, "vega": 0.0478, "theta": -0.0023, "rho": -0.1307, "theo": 15.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5749998092651}], "symbol": "CPNG", "security_type": "stock", "exchange_id": 3, "current_price": 14.66, "price_change": -0.06, "price_change_percent": -0.4082, "bid": 14.6, "ask": 14.67, "bid_size": 600, "ask_size": 100, "open": 14.67, "high": 14.975, "low": 14.26, "close": 14.7, "prev_day_close": 14.7, "volume": 12417848, "iv30": 59.656, "iv30_change": -0.134, "iv30_change_percent": -0.2241, "seqno": 11130404484, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "CPNG"}