{"timestamp": "2026-11-10 01:40:05", "data": {"options": [{"option": "CPS261120C00012500", "bid": 4.8, "bid_size": 105.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.023, "vega": 0.004, "theta": -0.0287, "rho": 0.004, "theo": 6.3255, "change": 0.0, "open": 0.0, "high": 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": "CPS261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 83.0, "iv": 2.0949, "open_interest": 2.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.023, "vega": 0.004, "theta": -0.0294, "rho": -0.0004, "theo": 0.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T09:30:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPS261120C00015000", "bid": 2.45, "bid_size": 105.0, "ask": 4.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0528, "vega": 0.0067, "theta": -0.0359, "rho": 0.0044, "theo": 3.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "CPS261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 106.0, "iv": 1.3581, "open_interest": 32.0, "volume": 0.0, "delta": -0.1263, "gamma": 0.0529, "vega": 0.0067, "theta": -0.0364, "rho": -0.0008, "theo": 0.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T12:31:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPS261120C00017500", "bid": 1.35, "bid_size": 85.0, "ask": 1.9, "ask_size": 47.0, "iv": 0.7395, "open_interest": 30.0, "volume": 0.0, "delta": 0.6971, "gamma": 0.1281, "vega": 0.0113, "theta": -0.0436, "rho": 0.004, "theo": 1.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T15:23:49", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "CPS261120P00017500", "bid": 0.3, "bid_size": 441.0, "ask": 0.6, "ask_size": 37.0, "iv": 0.7334, "open_interest": 132.0, "volume": 0.0, "delta": -0.3038, "gamma": 0.1286, "vega": 0.0113, "theta": -0.0439, "rho": -0.0019, "theo": 0.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-11-06T15:55:46", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "CPS261120C00020000", "bid": 0.4, "bid_size": 117.0, "ask": 0.7, "ask_size": 47.0, "iv": 0.8129, "open_interest": 380.0, "volume": 20.0, "delta": 0.3478, "gamma": 0.1346, "vega": 0.012, "theta": -0.0465, "rho": 0.0021, "theo": 0.5864, "change": 0.0, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:39:51", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CPS261120P00020000", "bid": 1.7, "bid_size": 80.0, "ask": 3.9, "ask_size": 173.0, "iv": 1.5478, "open_interest": 82.0, "volume": 0.0, "delta": -0.6545, "gamma": 0.1352, "vega": 0.0119, "theta": -0.0466, "rho": -0.0037, "theo": 1.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-11-05T12:13:20", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "CPS261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 258.0, "iv": 1.1392, "open_interest": 130.0, "volume": 0.0, "delta": 0.192, "gamma": 0.0761, "vega": 0.0088, "theta": -0.0439, "rho": 0.0011, "theo": 0.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:50:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPS261120P00022500", "bid": 3.3, "bid_size": 95.0, "ask": 4.6, "ask_size": 65.0, "iv": 0.7919, "open_interest": 30.0, "volume": 1.0, "delta": -0.8106, "gamma": 0.0765, "vega": 0.0087, "theta": -0.0438, "rho": -0.0044, "theo": 4.1741, "change": -0.25, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-09T12:05:20", "percent_change": -5.55556, "prev_day_close": 4.5}, {"option": "CPS261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 524.0, "iv": 1.5083, "open_interest": 181.0, "volume": 0.0, "delta": 0.1304, "gamma": 0.0484, "vega": 0.0068, "theta": -0.0408, "rho": 0.0008, "theo": 0.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T11:04:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPS261120P00025000", "bid": 5.8, "bid_size": 73.0, "ask": 7.6, "ask_size": 65.0, "iv": 1.501, "open_interest": 13.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.0488, "vega": 0.0067, "theta": -0.0404, "rho": -0.0048, "theo": 6.5849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.38, "last_trade_time": "2026-11-06T10:43:40", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "CPS261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 265.0, "iv": 2.0819, "open_interest": 97.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.026, "vega": 0.0047, "theta": -0.0357, "rho": 0.0004, "theo": 0.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T14:02:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPS261120P00030000", "bid": 10.4, "bid_size": 96.0, "ask": 12.8, "ask_size": 72.0, "iv": 1.9182, "open_interest": 0.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.0265, "vega": 0.0046, "theta": -0.035, "rho": -0.005, "theo": 11.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.67, "last_trade_time": "2026-11-04T12:14:21", "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "CPS261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 208.0, "iv": 2.5259, "open_interest": 15.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0172, "vega": 0.0037, "theta": -0.0321, "rho": 0.0003, "theo": 0.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T10:14:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPS261120P00035000", "bid": 15.4, "bid_size": 84.0, "ask": 17.8, "ask_size": 61.0, "iv": 2.3505, "open_interest": 0.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.0176, "vega": 0.0035, "theta": -0.031, "rho": -0.0054, "theo": 16.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "CPS261218C00012500", "bid": 5.0, "bid_size": 96.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.0265, "vega": 0.0097, "theta": -0.0134, "rho": 0.0071, "theo": 6.4619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-29T10:46:21", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "CPS261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 85.0, "iv": 1.1117, "open_interest": 1.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0253, "vega": 0.01, "theta": -0.0134, "rho": -0.0022, "theo": 0.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:43:51", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CPS261218C00015000", "bid": 3.0, "bid_size": 105.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.6647, "open_interest": 11.0, "volume": 0.0, "delta": 0.8207, "gamma": 0.0511, "vega": 0.0157, "theta": -0.0173, "rho": 0.0088, "theo": 4.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.99, "last_trade_time": "2026-09-10T15:45:24", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "CPS261218P00015000", "bid": 0.2, "bid_size": 13.0, "ask": 0.65, "ask_size": 525.0, "iv": 0.7543, "open_interest": 17.0, "volume": 0.0, "delta": -0.1773, "gamma": 0.0498, "vega": 0.0159, "theta": -0.0172, "rho": -0.0043, "theo": 0.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-06T15:00:19", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "CPS261218C00017500", "bid": 2.2, "bid_size": 67.0, "ask": 2.6, "ask_size": 57.0, "iv": 0.7545, "open_interest": 24.0, "volume": 10.0, "delta": 0.6493, "gamma": 0.085, "vega": 0.0224, "theta": -0.0207, "rho": 0.0088, "theo": 2.3048, "change": 0.495, "open": 2.37, "high": 2.37, "low": 2.37, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-09T15:13:09", "percent_change": 26.4, "prev_day_close": 1.87499994039536}, {"option": "CPS261218P00017500", "bid": 0.95, "bid_size": 21.0, "ask": 1.25, "ask_size": 18.0, "iv": 0.6848, "open_interest": 73.0, "volume": 0.0, "delta": -0.3462, "gamma": 0.0838, "vega": 0.0225, "theta": -0.0205, "rho": -0.0086, "theo": 1.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T15:07:29", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CPS261218C00020000", "bid": 1.05, "bid_size": 146.0, "ask": 1.35, "ask_size": 38.0, "iv": 0.7164, "open_interest": 4576.0, "volume": 1.0, "delta": 0.4234, "gamma": 0.0908, "vega": 0.0238, "theta": -0.0215, "rho": 0.0066, "theo": 1.1644, "change": 0.135, "open": 1.11, "high": 1.11, "low": 1.11, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T13:45:55", "percent_change": 13.8462, "prev_day_close": 0.974999994039536}, {"option": "CPS261218P00020000", "bid": 2.3, "bid_size": 26.0, "ask": 3.2, "ask_size": 296.0, "iv": 0.7998, "open_interest": 342.0, "volume": 0.0, "delta": -0.5697, "gamma": 0.09, "vega": 0.0238, "theta": -0.0212, "rho": -0.0147, "theo": 2.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T15:53:45", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "CPS261218C00022500", "bid": 0.4, "bid_size": 34.0, "ask": 0.75, "ask_size": 63.0, "iv": 0.7195, "open_interest": 25.0, "volume": 2.0, "delta": 0.271, "gamma": 0.069, "vega": 0.0202, "theta": -0.0201, "rho": 0.0044, "theo": 0.6916, "change": 0.155, "open": 0.5, "high": 0.63, "low": 0.5, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T14:15:10", "percent_change": 32.6316, "prev_day_close": 0.474999994039536}, {"option": "CPS261218P00022500", "bid": 4.0, "bid_size": 33.0, "ask": 5.0, "ask_size": 268.0, "iv": 0.7623, "open_interest": 248.0, "volume": 1.0, "delta": -0.721, "gamma": 0.0687, "vega": 0.0201, "theta": -0.0197, "rho": -0.0197, "theo": 4.5327, "change": -0.65, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T12:05:20", "percent_change": -12.381, "prev_day_close": 5.25}, {"option": "CPS261218C00025000", "bid": 0.15, "bid_size": 20.0, "ask": 0.4, "ask_size": 14.0, "iv": 0.7346, "open_interest": 313.0, "volume": 1.0, "delta": 0.1891, "gamma": 0.0502, "vega": 0.0165, "theta": -0.0183, "rho": 0.0031, "theo": 0.4814, "change": -0.095, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T14:15:10", "percent_change": -25.3333, "prev_day_close": 0.375}, {"option": "CPS261218P00025000", "bid": 6.0, "bid_size": 195.0, "ask": 7.7, "ask_size": 325.0, "iv": 0.8964, "open_interest": 193.0, "volume": 0.0, "delta": -0.8028, "gamma": 0.0502, "vega": 0.0165, "theta": -0.0177, "rho": -0.0226, "theo": 6.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-10-15T13:34:07", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "CPS261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 633.0, "iv": 1.1104, "open_interest": 306.0, "volume": 0.0, "delta": 0.1125, "gamma": 0.0296, "vega": 0.0116, "theta": -0.0153, "rho": 0.0019, "theo": 0.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:58:51", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CPS261218P00030000", "bid": 10.4, "bid_size": 474.0, "ask": 12.8, "ask_size": 311.0, "iv": 1.0399, "open_interest": 376.0, "volume": 0.0, "delta": -0.8801, "gamma": 0.0299, "vega": 0.0117, "theta": -0.0144, "rho": -0.0244, "theo": 11.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.92, "last_trade_time": "2026-11-04T12:14:21", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "CPS261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 830.0, "iv": 1.3464, "open_interest": 568.0, "volume": 0.0, "delta": 0.0783, "gamma": 0.0199, "vega": 0.0089, "theta": -0.0132, "rho": 0.0013, "theo": 0.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-09-28T14:49:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPS261218P00035000", "bid": 15.4, "bid_size": 198.0, "ask": 17.8, "ask_size": 88.0, "iv": 1.2836, "open_interest": 103.0, "volume": 0.0, "delta": -0.9157, "gamma": 0.0204, "vega": 0.0089, "theta": -0.012, "rho": -0.0244, "theo": 16.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-04-01T12:40:12", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "CPS261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 723.0, "iv": 1.5394, "open_interest": 343.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.0146, "vega": 0.0072, "theta": -0.0117, "rho": 0.001, "theo": 0.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:59:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPS261218P00040000", "bid": 20.4, "bid_size": 40.0, "ask": 23.0, "ask_size": 16.0, "iv": 1.5792, "open_interest": 2.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.0153, "vega": 0.0071, "theta": -0.0102, "rho": -0.0237, "theo": 21.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-08-21T13:51:01", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "CPS261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 327.0, "iv": 1.7027, "open_interest": 123.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0113, "vega": 0.006, "theta": -0.0105, "rho": 0.0008, "theo": 0.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T11:05:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPS261218P00045000", "bid": 25.0, "bid_size": 49.0, "ask": 28.3, "ask_size": 16.0, "iv": 1.7095, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0122, "vega": 0.0059, "theta": -0.0088, "rho": -0.0232, "theo": 26.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.31, "last_trade_time": "2026-04-02T11:57:38", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "CPS261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 639.0, "iv": 1.8441, "open_interest": 266.0, "volume": 0.0, "delta": 0.0397, "gamma": 0.0092, "vega": 0.0052, "theta": -0.0096, "rho": 0.0006, "theo": 0.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:10:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPS261218P00050000", "bid": 30.0, "bid_size": 49.0, "ask": 33.1, "ask_size": 22.0, "iv": 1.7552, "open_interest": 0.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0102, "vega": 0.0049, "theta": -0.0076, "rho": -0.0223, "theo": 31.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-02-17T09:43:19", "percent_change": 0.0, "prev_day_close": 32.0500011444092}, {"option": "CPS261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 263.0, "iv": 1.9686, "open_interest": 70.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0077, "vega": 0.0045, "theta": -0.0088, "rho": 0.0006, "theo": 0.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-10T11:26:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPS261218P00055000", "bid": 35.0, "bid_size": 49.0, "ask": 38.2, "ask_size": 22.0, "iv": 1.9465, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0088, "vega": 0.0042, "theta": -0.0066, "rho": -0.0208, "theo": 36.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.75, "last_trade_time": "2026-08-13T13:33:49", "percent_change": 0.0, "prev_day_close": 37.0500011444092}, {"option": "CPS261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 309.0, "iv": 2.0797, "open_interest": 107.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0066, "vega": 0.004, "theta": -0.0082, "rho": 0.0005, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-06-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPS261218P00060000", "bid": 40.1, "bid_size": 49.0, "ask": 43.2, "ask_size": 22.0, "iv": 2.1222, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0078, "vega": 0.0036, "theta": -0.0058, "rho": -0.0202, "theo": 41.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-05-15T15:28:30", "percent_change": 0.0, "prev_day_close": 42.0500011444092}, {"option": "CPS261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 316.0, "iv": 2.18, "open_interest": 112.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0057, "vega": 0.0036, "theta": -0.0077, "rho": 0.0004, "theo": 0.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-06-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPS261218P00065000", "bid": 45.1, "bid_size": 49.0, "ask": 48.0, "ask_size": 23.0, "iv": 2.1205, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0071, "vega": 0.003, "theta": -0.0052, "rho": -0.0184, "theo": 46.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3000011444092}, {"option": "CPS270115C00012500", "bid": 5.0, "bid_size": 64.0, "ask": 7.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0274, "vega": 0.0136, "theta": -0.0089, "rho": 0.0116, "theo": 6.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "CPS270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 192.0, "iv": 0.8469, "open_interest": 1.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0257, "vega": 0.0142, "theta": -0.009, "rho": -0.0043, "theo": 0.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T14:22:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPS270115C00015000", "bid": 3.2, "bid_size": 75.0, "ask": 4.8, "ask_size": 32.0, "iv": 0.5524, "open_interest": 1.0, "volume": 0.0, "delta": 0.801, "gamma": 0.0491, "vega": 0.0217, "theta": -0.0117, "rho": 0.0143, "theo": 4.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-06-17T12:30:15", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "CPS270115P00015000", "bid": 0.4, "bid_size": 212.0, "ask": 1.2, "ask_size": 371.0, "iv": 0.7526, "open_interest": 6.0, "volume": 0.0, "delta": -0.1946, "gamma": 0.0474, "vega": 0.022, "theta": -0.0117, "rho": -0.0082, "theo": 0.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T11:20:03", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "CPS270115C00017500", "bid": 2.5, "bid_size": 78.0, "ask": 2.95, "ask_size": 21.0, "iv": 0.694, "open_interest": 0.0, "volume": 8.0, "delta": 0.6376, "gamma": 0.0722, "vega": 0.0296, "theta": -0.0143, "rho": 0.0142, "theo": 2.5846, "change": 0.015, "open": 2.24, "high": 2.24, "low": 2.24, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-11-09T14:31:04", "percent_change": 0.674159, "prev_day_close": 2.22499996423721}, {"option": "CPS270115P00017500", "bid": 1.05, "bid_size": 211.0, "ask": 2.1, "ask_size": 276.0, "iv": 0.6811, "open_interest": 56.0, "volume": 0.0, "delta": -0.3544, "gamma": 0.0709, "vega": 0.0296, "theta": -0.0141, "rho": -0.0152, "theo": 1.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T11:30:46", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "CPS270115C00020000", "bid": 1.05, "bid_size": 333.0, "ask": 2.2, "ask_size": 198.0, "iv": 0.6876, "open_interest": 6.0, "volume": 23.0, "delta": 0.4472, "gamma": 0.077, "vega": 0.0314, "theta": -0.0149, "rho": 0.0113, "theo": 1.4654, "change": 0.3, "open": 1.5, "high": 1.6, "low": 1.3, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:22:10", "percent_change": 23.0769, "prev_day_close": 1.29999998211861}, {"option": "CPS270115P00020000", "bid": 2.4, "bid_size": 240.0, "ask": 3.4, "ask_size": 293.0, "iv": 0.6554, "open_interest": 134.0, "volume": 0.0, "delta": -0.5421, "gamma": 0.0762, "vega": 0.0313, "theta": -0.0146, "rho": -0.0238, "theo": 2.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T15:57:37", "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "CPS270115C00022500", "bid": 0.15, "bid_size": 950.0, "ask": 1.4, "ask_size": 290.0, "iv": 0.6295, "open_interest": 4.0, "volume": 0.0, "delta": 0.2982, "gamma": 0.0649, "vega": 0.0276, "theta": -0.0136, "rho": 0.008, "theo": 0.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-23T10:15:35", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "CPS270115P00022500", "bid": 4.1, "bid_size": 95.0, "ask": 5.6, "ask_size": 130.0, "iv": 0.7075, "open_interest": 63.0, "volume": 0.0, "delta": -0.6901, "gamma": 0.0646, "vega": 0.0276, "theta": -0.0131, "rho": -0.0308, "theo": 4.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-09-29T11:28:39", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "CPS270115C00025000", "bid": 0.15, "bid_size": 318.0, "ask": 1.2, "ask_size": 474.0, "iv": 0.7552, "open_interest": 106.0, "volume": 0.0, "delta": 0.2007, "gamma": 0.0498, "vega": 0.0224, "theta": -0.0115, "rho": 0.0056, "theo": 0.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T09:42:49", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CPS270115P00025000", "bid": 6.1, "bid_size": 141.0, "ask": 7.8, "ask_size": 365.0, "iv": 0.7265, "open_interest": 403.0, "volume": 0.0, "delta": -0.7876, "gamma": 0.05, "vega": 0.0224, "theta": -0.0108, "rho": -0.0346, "theo": 6.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-10-22T12:50:13", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "CPS270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 357.0, "iv": 0.8504, "open_interest": 250.0, "volume": 0.0, "delta": 0.099, "gamma": 0.0281, "vega": 0.0139, "theta": -0.0078, "rho": 0.0028, "theo": 0.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-28T15:52:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPS270115P00030000", "bid": 10.4, "bid_size": 95.0, "ask": 12.8, "ask_size": 72.0, "iv": 0.7952, "open_interest": 9.0, "volume": 0.0, "delta": -0.8915, "gamma": 0.029, "vega": 0.014, "theta": -0.0068, "rho": -0.0363, "theo": 11.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.17, "last_trade_time": "2026-10-23T14:51:26", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "CPS270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 476.0, "iv": 1.0305, "open_interest": 60.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0164, "vega": 0.0088, "theta": -0.0052, "rho": 0.0016, "theo": 0.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-27T10:15:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPS270115P00035000", "bid": 15.4, "bid_size": 84.0, "ask": 17.8, "ask_size": 62.0, "iv": 0.9867, "open_interest": 0.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.0179, "vega": 0.0087, "theta": -0.0039, "rho": -0.033, "theo": 16.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T09:39:59", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "CPS270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 774.0, "iv": 1.1778, "open_interest": 87.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0101, "vega": 0.0057, "theta": -0.0036, "rho": 0.0009, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-22T12:00:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPS270115P00040000", "bid": 20.2, "bid_size": 49.0, "ask": 23.0, "ask_size": 22.0, "iv": 1.1465, "open_interest": 0.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0121, "vega": 0.0053, "theta": -0.0019, "rho": -0.0276, "theo": 21.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "CPS270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 157.0, "iv": 1.0939, "open_interest": 56.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0065, "vega": 0.0038, "theta": -0.0025, "rho": 0.0006, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:30:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPS270115P00045000", "bid": 25.1, "bid_size": 49.0, "ask": 28.3, "ask_size": 16.0, "iv": 1.3574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.009, "vega": 0.0029, "theta": -0.0005, "rho": -0.0183, "theo": 26.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "CPS270416C00012500", "bid": 6.7, "bid_size": 154.0, "ask": 7.6, "ask_size": 288.0, "iv": 0.7311, "open_interest": 228.0, "volume": 0.0, "delta": 0.8729, "gamma": 0.0241, "vega": 0.0255, "theta": -0.0046, "rho": 0.0402, "theo": 7.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T10:49:08", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CPS270416P00012500", "bid": 0.45, "bid_size": 121.0, "ask": 0.95, "ask_size": 267.0, "iv": 0.7092, "open_interest": 385.0, "volume": 0.0, "delta": -0.1272, "gamma": 0.0244, "vega": 0.0257, "theta": -0.0056, "rho": -0.0119, "theo": 0.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-06T12:11:58", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "CPS270416C00015000", "bid": 4.5, "bid_size": 325.0, "ask": 5.7, "ask_size": 253.0, "iv": 0.6184, "open_interest": 229.0, "volume": 0.0, "delta": 0.7786, "gamma": 0.037, "vega": 0.0365, "theta": -0.0067, "rho": 0.0406, "theo": 5.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T10:11:32", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "CPS270416P00015000", "bid": 0.8, "bid_size": 691.0, "ask": 2.0, "ask_size": 495.0, "iv": 0.6834, "open_interest": 214.0, "volume": 0.0, "delta": -0.223, "gamma": 0.0376, "vega": 0.0367, "theta": -0.0074, "rho": -0.0205, "theo": 1.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T15:08:00", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "CPS270416C00017500", "bid": 3.5, "bid_size": 120.0, "ask": 4.1, "ask_size": 65.0, "iv": 0.6417, "open_interest": 50.0, "volume": 1.0, "delta": 0.659, "gamma": 0.0468, "vega": 0.045, "theta": -0.0085, "rho": 0.0371, "theo": 3.7649, "change": 0.5, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:03:53", "percent_change": 15.1515, "prev_day_close": 3.29999995231628}, {"option": "CPS270416P00017500", "bid": 1.2, "bid_size": 398.0, "ask": 3.0, "ask_size": 317.0, "iv": 0.5917, "open_interest": 80.0, "volume": 1.0, "delta": -0.3452, "gamma": 0.048, "vega": 0.0452, "theta": -0.009, "rho": -0.0311, "theo": 2.2903, "change": -0.305, "open": 2.32, "high": 2.32, "low": 2.32, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-11-09T14:33:59", "percent_change": -11.619, "prev_day_close": 2.625}, {"option": "CPS270416C00020000", "bid": 2.5, "bid_size": 185.0, "ask": 3.1, "ask_size": 202.0, "iv": 0.6531, "open_interest": 329.0, "volume": 2.0, "delta": 0.537, "gamma": 0.0506, "vega": 0.0487, "theta": -0.0094, "rho": 0.0317, "theo": 2.7135, "change": 0.355, "open": 2.79, "high": 2.83, "low": 2.79, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-11-09T15:19:19", "percent_change": 14.3434, "prev_day_close": 2.47500002384186}, {"option": "CPS270416P00020000", "bid": 2.6, "bid_size": 510.0, "ask": 4.4, "ask_size": 472.0, "iv": 0.5923, "open_interest": 750.0, "volume": 0.0, "delta": -0.4707, "gamma": 0.0524, "vega": 0.0486, "theta": -0.0096, "rho": -0.0413, "theo": 3.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T11:05:41", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "CPS270416C00022500", "bid": 1.7, "bid_size": 131.0, "ask": 2.45, "ask_size": 488.0, "iv": 0.6652, "open_interest": 27.0, "volume": 0.0, "delta": 0.4296, "gamma": 0.0493, "vega": 0.0482, "theta": -0.0096, "rho": 0.0261, "theo": 1.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-06T09:39:57", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "CPS270416P00022500", "bid": 4.7, "bid_size": 357.0, "ask": 6.8, "ask_size": 352.0, "iv": 0.7069, "open_interest": 203.0, "volume": 0.0, "delta": -0.5825, "gamma": 0.0517, "vega": 0.0476, "theta": -0.0095, "rho": -0.0496, "theo": 5.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.88, "last_trade_time": "2026-11-06T10:43:40", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "CPS270416C00025000", "bid": 0.95, "bid_size": 412.0, "ask": 1.95, "ask_size": 763.0, "iv": 0.6544, "open_interest": 405.0, "volume": 0.0, "delta": 0.3419, "gamma": 0.0451, "vega": 0.0451, "theta": -0.0092, "rho": 0.0212, "theo": 1.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-06T10:21:30", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "CPS270416P00025000", "bid": 6.3, "bid_size": 76.0, "ask": 8.6, "ask_size": 72.0, "iv": 0.6623, "open_interest": 18.0, "volume": 0.0, "delta": -0.675, "gamma": 0.0482, "vega": 0.0437, "theta": -0.0089, "rho": -0.0543, "theo": 7.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-21T13:14:55", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "CPS270416C00030000", "bid": 0.1, "bid_size": 54.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.5879, "open_interest": 263.0, "volume": 0.0, "delta": 0.2188, "gamma": 0.0348, "vega": 0.0362, "theta": -0.0077, "rho": 0.0139, "theo": 0.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T11:06:07", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "CPS270416P00030000", "bid": 10.8, "bid_size": 96.0, "ask": 13.1, "ask_size": 80.0, "iv": 0.7258, "open_interest": 23.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0391, "vega": 0.0325, "theta": -0.007, "rho": -0.0548, "theo": 11.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-11-06T10:23:26", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "CPS270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 276.0, "iv": 0.6531, "open_interest": 504.0, "volume": 0.0, "delta": 0.1438, "gamma": 0.0258, "vega": 0.0278, "theta": -0.0061, "rho": 0.0092, "theo": 0.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-05T11:05:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CPS270416P00035000", "bid": 15.5, "bid_size": 75.0, "ask": 17.8, "ask_size": 40.0, "iv": 0.7687, "open_interest": 12.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.0309, "vega": 0.021, "theta": -0.0051, "rho": -0.0462, "theo": 16.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-05T14:03:05", "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "CPS270416C00040000", "bid": 0.1, "bid_size": 18.0, "ask": 0.6, "ask_size": 432.0, "iv": 0.7382, "open_interest": 575.0, "volume": 0.0, "delta": 0.0973, "gamma": 0.019, "vega": 0.0211, "theta": -0.0047, "rho": 0.0063, "theo": 0.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T15:02:17", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "CPS270416P00040000", "bid": 20.4, "bid_size": 75.0, "ask": 22.8, "ask_size": 63.0, "iv": 0.8622, "open_interest": 16.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0258, "vega": 0.0106, "theta": -0.0032, "rho": -0.0276, "theo": 21.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.82, "last_trade_time": "2026-11-05T09:55:15", "percent_change": 0.0, "prev_day_close": 22.1499996185303}], "symbol": "CPS", "security_type": "stock", "exchange_id": 3, "current_price": 18.7, "price_change": 0.77, "price_change_percent": 4.2945, "bid": 18.13, "ask": 30.6, "bid_size": 1000, "ask_size": 100, "open": 18.12, "high": 18.83, "low": 17.85, "close": 18.7, "prev_day_close": 17.93, "volume": 406372, "iv30": 72.13, "iv30_change": 1.563, "iv30_change_percent": 2.2149, "seqno": 10415199806, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "CPS"}