{"timestamp": "2026-11-10 01:33:54", "data": {"options": [{"option": "CQP261120C00035000", "bid": 22.4, "bid_size": 4.0, "ask": 25.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0015, "vega": 0.0015, "theta": -0.0068, "rho": 0.0036, "theo": 24.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "CQP261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 2.4956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0014, "vega": 0.0018, "theta": -0.0088, "rho": -0.0001, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CQP261120C00040000", "bid": 17.4, "bid_size": 4.0, "ask": 20.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0031, "vega": 0.003, "theta": -0.0121, "rho": 0.0052, "theo": 19.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "CQP261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 1.9843, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.003, "vega": 0.0032, "theta": -0.0135, "rho": -0.0003, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 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": "CQP261120C00045000", "bid": 12.4, "bid_size": 4.0, "ask": 15.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0071, "vega": 0.006, "theta": -0.02, "rho": 0.0079, "theo": 14.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "CQP261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 1.1926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.007, "vega": 0.0061, "theta": -0.0211, "rho": -0.0005, "theo": 0.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CQP261120C00050000", "bid": 7.5, "bid_size": 8.0, "ask": 10.7, "ask_size": 11.0, "iv": 0.5737, "open_interest": 0.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0185, "vega": 0.0122, "theta": -0.0329, "rho": 0.0101, "theo": 9.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "CQP261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.7696, "open_interest": 4.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0183, "vega": 0.0123, "theta": -0.0337, "rho": -0.0012, "theo": 0.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T09:37:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CQP261120C00055000", "bid": 2.55, "bid_size": 22.0, "ask": 5.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0558, "vega": 0.0266, "theta": -0.0536, "rho": 0.0117, "theo": 4.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T09:30:28", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "CQP261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 53.0, "iv": 0.4784, "open_interest": 20.0, "volume": 0.0, "delta": -0.1755, "gamma": 0.0557, "vega": 0.0266, "theta": -0.054, "rho": -0.0036, "theo": 0.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T15:59:10", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CQP261120C00060000", "bid": 0.3, "bid_size": 27.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.5375, "open_interest": 0.0, "volume": 2.0, "delta": 0.396, "gamma": 0.1134, "vega": 0.0395, "theta": -0.0602, "rho": 0.007, "theo": 0.9169, "change": -0.15, "open": 0.25, "high": 0.45, "low": 0.25, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:29:24", "percent_change": -25.0, "prev_day_close": 0.600000023841858}, {"option": "CQP261120P00060000", "bid": 1.0, "bid_size": 32.0, "ask": 4.1, "ask_size": 37.0, "iv": 0.4881, "open_interest": 56.0, "volume": 0.0, "delta": -0.6029, "gamma": 0.1134, "vega": 0.0395, "theta": -0.0601, "rho": -0.011, "theo": 1.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T15:34:08", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "CQP261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.3384, "open_interest": 56.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0393, "vega": 0.0171, "theta": -0.03, "rho": 0.0017, "theo": 0.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:13:19", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CQP261120P00065000", "bid": 4.9, "bid_size": 12.0, "ask": 7.6, "ask_size": 10.0, "iv": 0.4528, "open_interest": 2.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.0395, "vega": 0.017, "theta": -0.0295, "rho": -0.0137, "theo": 6.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T11:25:35", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "CQP261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.4987, "open_interest": 267.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0136, "vega": 0.0075, "theta": -0.016, "rho": 0.0006, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CQP261120P00070000", "bid": 9.8, "bid_size": 5.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.771, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0139, "vega": 0.0074, "theta": -0.0151, "rho": -0.0117, "theo": 11.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-22T11:17:00", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "CQP261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.2893, "open_interest": 28.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.006, "vega": 0.004, "theta": -0.0098, "rho": 0.0003, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T11:23:53", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CQP261120P00075000", "bid": 14.4, "bid_size": 6.0, "ask": 18.0, "ask_size": 9.0, "iv": 0.85, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0063, "vega": 0.0037, "theta": -0.0086, "rho": -0.0093, "theo": 16.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "CQP261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.5054, "open_interest": 0.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0031, "vega": 0.0024, "theta": -0.0066, "rho": 0.0002, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CQP261120P00080000", "bid": 19.5, "bid_size": 13.0, "ask": 23.0, "ask_size": 10.0, "iv": 1.0692, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0035, "vega": 0.002, "theta": -0.0048, "rho": -0.0067, "theo": 21.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2000007629395}, {"option": "CQP261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.699, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0018, "vega": 0.0016, "theta": -0.0047, "rho": 0.0001, "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": 1.07500004768372}, {"option": "CQP261120P00085000", "bid": 24.7, "bid_size": 16.0, "ask": 27.5, "ask_size": 7.0, "iv": 1.0663, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0022, "vega": 0.001, "theta": -0.0022, "rho": -0.0035, "theo": 26.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2000007629394}, {"option": "CQP261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.8749, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0012, "vega": 0.0011, "theta": -0.0035, "rho": 0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 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": "CQP261120P00090000", "bid": 29.4, "bid_size": 8.0, "ask": 33.0, "ask_size": 9.0, "iv": 1.3332, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0012, "vega": 0.0005, "theta": -0.0007, "rho": -0.0021, "theo": 31.001, "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": 33.1000003814697}, {"option": "CQP261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 2.0362, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0008, "vega": 0.0008, "theta": -0.0027, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CQP261120P00095000", "bid": 34.2, "bid_size": 2.0, "ask": 37.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0002, "rho": -0.0007, "theo": 36.0003, "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": 38.1000003814697}, {"option": "CQP261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 2.1854, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0006, "vega": 0.0006, "theta": -0.0021, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CQP261120P00100000", "bid": 39.6, "bid_size": 2.0, "ask": 43.2, "ask_size": 4.0, "iv": 1.7904, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.0, "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": 43.1000003814697}, {"option": "CQP261218C00035000", "bid": 21.8, "bid_size": 1.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0047, "vega": 0.0106, "theta": -0.0167, "rho": 0.012, "theo": 24.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-04T15:35:49", "percent_change": 0.0, "prev_day_close": 22.4500007629395}, {"option": "CQP261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 1.0693, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.004, "vega": 0.0138, "theta": -0.016, "rho": -0.0024, "theo": 0.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CQP261218C00040000", "bid": 16.9, "bid_size": 1.0, "ask": 21.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0077, "vega": 0.0166, "theta": -0.0197, "rho": 0.0163, "theo": 19.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5000004768372}, {"option": "CQP261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.8372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.0069, "vega": 0.0199, "theta": -0.0192, "rho": -0.0036, "theo": 0.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CQP261218C00045000", "bid": 12.7, "bid_size": 4.0, "ask": 16.3, "ask_size": 6.0, "iv": 0.7012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.0133, "vega": 0.0261, "theta": -0.0233, "rho": 0.0215, "theo": 14.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.06, "last_trade_time": "2026-05-07T10:09:04", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "CQP261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.6271, "open_interest": 47.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.0123, "vega": 0.0289, "theta": -0.0228, "rho": -0.0058, "theo": 0.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-06-22T14:35:48", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CQP261218C00050000", "bid": 7.7, "bid_size": 6.0, "ask": 10.9, "ask_size": 9.0, "iv": 0.4343, "open_interest": 0.0, "volume": 0.0, "delta": 0.8641, "gamma": 0.0245, "vega": 0.0407, "theta": -0.0275, "rho": 0.0268, "theo": 9.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.94, "last_trade_time": "2026-08-12T13:05:48", "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "CQP261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 12.0, "iv": 0.4165, "open_interest": 26.0, "volume": 0.0, "delta": -0.1402, "gamma": 0.0232, "vega": 0.043, "theta": -0.0269, "rho": -0.01, "theo": 0.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "CQP261218C00055000", "bid": 3.4, "bid_size": 19.0, "ask": 6.5, "ask_size": 20.0, "iv": 0.3555, "open_interest": 2.0, "volume": 0.0, "delta": 0.7286, "gamma": 0.0472, "vega": 0.063, "theta": -0.0314, "rho": 0.0298, "theo": 5.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-06-22T15:48:51", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "CQP261218P00055000", "bid": 0.1, "bid_size": 19.0, "ask": 2.25, "ask_size": 16.0, "iv": 0.3562, "open_interest": 30.0, "volume": 0.0, "delta": -0.2732, "gamma": 0.0456, "vega": 0.064, "theta": -0.0306, "rho": -0.0195, "theo": 1.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T12:06:03", "percent_change": 0.0, "prev_day_close": 1.27500002458692}, {"option": "CQP261218C00060000", "bid": 0.8, "bid_size": 59.0, "ask": 3.0, "ask_size": 21.0, "iv": 0.319, "open_interest": 37.0, "volume": 0.0, "delta": 0.4417, "gamma": 0.0646, "vega": 0.0756, "theta": -0.0313, "rho": 0.0223, "theo": 1.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-06T14:53:37", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CQP261218P00060000", "bid": 1.8, "bid_size": 37.0, "ask": 5.0, "ask_size": 37.0, "iv": 0.354, "open_interest": 51.0, "volume": 0.0, "delta": -0.5543, "gamma": 0.0634, "vega": 0.0754, "theta": -0.0306, "rho": -0.0403, "theo": 3.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.34, "last_trade_time": "2026-11-06T11:09:39", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "CQP261218C00065000", "bid": 0.6, "bid_size": 2.0, "ask": 1.05, "ask_size": 17.0, "iv": 0.367, "open_interest": 68.0, "volume": 3.0, "delta": 0.2207, "gamma": 0.0414, "vega": 0.0573, "theta": -0.0271, "rho": 0.0121, "theo": 0.8447, "change": -0.05, "open": 0.46, "high": 0.5, "low": 0.46, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:00:43", "percent_change": -9.09091, "prev_day_close": 0.550000011920929}, {"option": "CQP261218P00065000", "bid": 5.6, "bid_size": 15.0, "ask": 8.3, "ask_size": 26.0, "iv": 0.3492, "open_interest": 28.0, "volume": 0.0, "delta": -0.7717, "gamma": 0.0409, "vega": 0.057, "theta": -0.0262, "rho": -0.0591, "theo": 7.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.24, "last_trade_time": "2026-11-06T15:11:53", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "CQP261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 18.0, "iv": 0.4005, "open_interest": 773.0, "volume": 2.0, "delta": 0.1316, "gamma": 0.0246, "vega": 0.0413, "theta": -0.0233, "rho": 0.0074, "theo": 0.5268, "change": -0.05, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:37:25", "percent_change": -20.0, "prev_day_close": 0.249999994412065}, {"option": "CQP261218P00070000", "bid": 9.8, "bid_size": 15.0, "ask": 12.8, "ask_size": 24.0, "iv": 0.303, "open_interest": 3.0, "volume": 0.0, "delta": -0.8597, "gamma": 0.0244, "vega": 0.0412, "theta": -0.022, "rho": -0.0702, "theo": 11.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "CQP261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.519, "open_interest": 80.0, "volume": 0.0, "delta": 0.0899, "gamma": 0.016, "vega": 0.0314, "theta": -0.0204, "rho": 0.0051, "theo": 0.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:55:04", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CQP261218P00075000", "bid": 14.1, "bid_size": 5.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.0159, "vega": 0.0313, "theta": -0.0188, "rho": -0.078, "theo": 16.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-09-25T13:19:08", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "CQP261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.6176, "open_interest": 36.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.0113, "vega": 0.025, "theta": -0.0183, "rho": 0.0038, "theo": 0.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-23T14:07:49", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CQP261218P00080000", "bid": 18.8, "bid_size": 1.0, "ask": 23.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9243, "gamma": 0.0113, "vega": 0.025, "theta": -0.0161, "rho": -0.0836, "theo": 21.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "CQP261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.7067, "open_interest": 1.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0084, "vega": 0.0206, "theta": -0.0165, "rho": 0.0029, "theo": 0.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CQP261218P00085000", "bid": 23.8, "bid_size": 1.0, "ask": 28.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.0084, "vega": 0.0207, "theta": -0.014, "rho": -0.0868, "theo": 26.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.21, "last_trade_time": "2026-05-15T13:52:10", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "CQP261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 15.0, "iv": 0.9529, "open_interest": 0.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0066, "vega": 0.0174, "theta": -0.0152, "rho": 0.0024, "theo": 0.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CQP261218P00090000", "bid": 28.8, "bid_size": 1.0, "ask": 33.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0066, "vega": 0.0176, "theta": -0.0123, "rho": -0.0875, "theo": 31.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.12, "last_trade_time": "2026-07-07T13:38:47", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "CQP270319C00035000", "bid": 22.0, "bid_size": 1.0, "ask": 26.2, "ask_size": 1.0, "iv": 0.5876, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0067, "vega": 0.0244, "theta": -0.0086, "rho": 0.0315, "theo": 24.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "CQP270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.7253, "open_interest": 0.0, "volume": 0.0, "delta": -0.052, "gamma": 0.005, "vega": 0.0376, "theta": -0.0084, "rho": -0.0127, "theo": 0.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CQP270319C00040000", "bid": 17.0, "bid_size": 3.0, "ask": 21.3, "ask_size": 1.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0102, "vega": 0.0415, "theta": -0.0103, "rho": 0.0482, "theo": 19.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5499997138977}, {"option": "CQP270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.5828, "open_interest": 0.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0082, "vega": 0.0526, "theta": -0.0101, "rho": -0.0194, "theo": 0.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CQP270319C00045000", "bid": 12.9, "bid_size": 4.0, "ask": 16.7, "ask_size": 6.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0156, "vega": 0.0647, "theta": -0.0123, "rho": 0.0658, "theo": 14.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "CQP270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 6.0, "iv": 0.4617, "open_interest": 1.0, "volume": 0.0, "delta": -0.1259, "gamma": 0.0134, "vega": 0.0727, "theta": -0.0119, "rho": -0.0302, "theo": 1.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T14:28:25", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CQP270319C00050000", "bid": 8.5, "bid_size": 7.0, "ask": 11.7, "ask_size": 11.0, "iv": 0.3556, "open_interest": 0.0, "volume": 0.0, "delta": 0.7981, "gamma": 0.0238, "vega": 0.0938, "theta": -0.0142, "rho": 0.0801, "theo": 10.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "CQP270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.3583, "open_interest": 12.0, "volume": 0.0, "delta": -0.2026, "gamma": 0.0214, "vega": 0.0987, "theta": -0.0137, "rho": -0.0486, "theo": 1.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-10-21T13:52:52", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CQP270319C00055000", "bid": 4.7, "bid_size": 13.0, "ask": 7.8, "ask_size": 9.0, "iv": 0.3211, "open_interest": 2.0, "volume": 0.0, "delta": 0.6611, "gamma": 0.0342, "vega": 0.1244, "theta": -0.0157, "rho": 0.0844, "theo": 6.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-09-01T10:43:29", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CQP270319P00055000", "bid": 1.2, "bid_size": 6.0, "ask": 4.1, "ask_size": 15.0, "iv": 0.3094, "open_interest": 38.0, "volume": 0.0, "delta": -0.3317, "gamma": 0.0319, "vega": 0.1259, "theta": -0.015, "rho": -0.0798, "theo": 2.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T14:58:20", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "CQP270319C00060000", "bid": 2.3, "bid_size": 46.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.2989, "open_interest": 9.0, "volume": 0.0, "delta": 0.4713, "gamma": 0.0391, "vega": 0.1371, "theta": -0.0156, "rho": 0.071, "theo": 3.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.98, "last_trade_time": "2026-11-03T10:35:30", "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "CQP270319P00060000", "bid": 3.8, "bid_size": 31.0, "ask": 7.0, "ask_size": 25.0, "iv": 0.3296, "open_interest": 19.0, "volume": 0.0, "delta": -0.5127, "gamma": 0.0376, "vega": 0.1365, "theta": -0.0148, "rho": -0.1258, "theo": 4.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-21T12:39:46", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CQP270319C00065000", "bid": 1.45, "bid_size": 14.0, "ask": 2.55, "ask_size": 12.0, "iv": 0.3122, "open_interest": 22.0, "volume": 11.0, "delta": 0.3042, "gamma": 0.033, "vega": 0.1219, "theta": -0.0141, "rho": 0.0501, "theo": 1.8572, "change": 0.275, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:45:57", "percent_change": 18.0328, "prev_day_close": 1.52499997615814}, {"option": "CQP270319P00065000", "bid": 6.9, "bid_size": 19.0, "ask": 10.0, "ask_size": 22.0, "iv": 0.3097, "open_interest": 8.0, "volume": 0.0, "delta": -0.6742, "gamma": 0.0322, "vega": 0.1209, "theta": -0.0129, "rho": -0.1716, "theo": 8.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.59, "last_trade_time": "2026-10-28T13:54:22", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "CQP270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 24.0, "iv": 0.2833, "open_interest": 137.0, "volume": 1.0, "delta": 0.2017, "gamma": 0.0243, "vega": 0.0989, "theta": -0.0122, "rho": 0.0345, "theo": 1.1724, "change": -0.22, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T15:54:25", "percent_change": -22.0, "prev_day_close": 1.00000002980232}, {"option": "CQP270319P00070000", "bid": 10.7, "bid_size": 25.0, "ask": 13.7, "ask_size": 23.0, "iv": 0.2846, "open_interest": 4.0, "volume": 0.0, "delta": -0.7745, "gamma": 0.024, "vega": 0.0982, "theta": -0.0107, "rho": -0.2037, "theo": 12.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.23, "last_trade_time": "2026-09-29T15:57:34", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "CQP270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 34.0, "iv": 0.4076, "open_interest": 22.0, "volume": 0.0, "delta": 0.1427, "gamma": 0.0177, "vega": 0.0795, "theta": -0.0107, "rho": 0.0248, "theo": 0.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T13:39:35", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CQP270319P00075000", "bid": 15.2, "bid_size": 14.0, "ask": 18.2, "ask_size": 11.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0177, "vega": 0.0795, "theta": -0.0087, "rho": -0.2211, "theo": 17.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "CQP270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 6.0, "iv": 0.4599, "open_interest": 7.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.0133, "vega": 0.065, "theta": -0.0094, "rho": 0.0187, "theo": 0.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-09-23T15:01:29", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CQP270319P00080000", "bid": 19.7, "bid_size": 3.0, "ask": 23.0, "ask_size": 4.0, "iv": 0.2641, "open_interest": 0.0, "volume": 0.0, "delta": -0.8699, "gamma": 0.0136, "vega": 0.0656, "theta": -0.0071, "rho": -0.226, "theo": 21.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "CQP270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.5102, "open_interest": 3.0, "volume": 0.0, "delta": 0.0834, "gamma": 0.0103, "vega": 0.0543, "theta": -0.0084, "rho": 0.0146, "theo": 0.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-13T13:49:33", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CQP270319P00085000", "bid": 24.3, "bid_size": 3.0, "ask": 28.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8948, "gamma": 0.0108, "vega": 0.0553, "theta": -0.0057, "rho": -0.2222, "theo": 26.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "CQP270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 7.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": 0.0674, "gamma": 0.0082, "vega": 0.0463, "theta": -0.0076, "rho": 0.0118, "theo": 0.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CQP270319P00090000", "bid": 29.0, "bid_size": 1.0, "ask": 33.4, "ask_size": 1.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.0089, "vega": 0.0474, "theta": -0.0046, "rho": -0.2124, "theo": 31.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "CQP270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 13.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.0067, "vega": 0.0399, "theta": -0.007, "rho": 0.0098, "theo": 0.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CQP270319P00095000", "bid": 34.1, "bid_size": 13.0, "ask": 38.4, "ask_size": 1.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": -0.9267, "gamma": 0.0075, "vega": 0.0411, "theta": -0.0036, "rho": -0.2005, "theo": 36.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.28, "last_trade_time": "2026-08-03T12:44:26", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "CQP270617C00035000", "bid": 22.0, "bid_size": 1.0, "ask": 26.2, "ask_size": 1.0, "iv": 0.4548, "open_interest": 1.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0068, "vega": 0.0319, "theta": -0.0018, "rho": 0.053, "theo": 24.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-11-04T15:35:49", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "CQP270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 4.0, "iv": 0.5609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.005, "vega": 0.0491, "theta": -0.0049, "rho": -0.0209, "theo": 0.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CQP270617C00040000", "bid": 17.5, "bid_size": 4.0, "ask": 21.0, "ask_size": 3.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0101, "vega": 0.0614, "theta": -0.0042, "rho": 0.0892, "theo": 19.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.32, "last_trade_time": "2026-11-05T13:40:44", "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "CQP270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 6.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0083, "vega": 0.0734, "theta": -0.0067, "rho": -0.0354, "theo": 0.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CQP270617C00045000", "bid": 13.0, "bid_size": 10.0, "ask": 16.2, "ask_size": 7.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": 0.852, "gamma": 0.0146, "vega": 0.0974, "theta": -0.007, "rho": 0.1193, "theo": 15.0007, "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": 13.0}, {"option": "CQP270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 5.0, "iv": 0.3607, "open_interest": 0.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.013, "vega": 0.1042, "theta": -0.0086, "rho": -0.0583, "theo": 1.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CQP270617C00050000", "bid": 9.0, "bid_size": 7.0, "ask": 12.1, "ask_size": 6.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": 0.7593, "gamma": 0.0201, "vega": 0.134, "theta": -0.0096, "rho": 0.1366, "theo": 11.0111, "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": 9.7000002861023}, {"option": "CQP270617P00050000", "bid": 0.6, "bid_size": 10.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": -0.2307, "gamma": 0.0186, "vega": 0.1376, "theta": -0.0104, "rho": -0.0921, "theo": 2.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8999999165535}, {"option": "CQP270617C00055000", "bid": 6.0, "bid_size": 10.0, "ask": 9.3, "ask_size": 3.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": 0.6389, "gamma": 0.025, "vega": 0.1642, "theta": -0.0115, "rho": 0.1369, "theo": 7.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "CQP270617P00055000", "bid": 2.6, "bid_size": 8.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.3431, "open_interest": 13.0, "volume": 0.0, "delta": -0.3442, "gamma": 0.0238, "vega": 0.1651, "theta": -0.0116, "rho": -0.1379, "theo": 4.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T13:56:26", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "CQP270617C00060000", "bid": 3.9, "bid_size": 205.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": 0.5032, "gamma": 0.0273, "vega": 0.1772, "theta": -0.0122, "rho": 0.1214, "theo": 5.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "CQP270617P00060000", "bid": 5.0, "bid_size": 12.0, "ask": 8.0, "ask_size": 37.0, "iv": 0.3225, "open_interest": 5.0, "volume": 0.0, "delta": -0.4746, "gamma": 0.0265, "vega": 0.1769, "theta": -0.0115, "rho": -0.1904, "theo": 6.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.43, "last_trade_time": "2026-11-06T15:11:53", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "CQP270617C00065000", "bid": 0.8, "bid_size": 27.0, "ask": 4.5, "ask_size": 35.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": 0.3746, "gamma": 0.0261, "vega": 0.17, "theta": -0.0117, "rho": 0.0979, "theo": 3.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7250000834465}, {"option": "CQP270617P00065000", "bid": 7.9, "bid_size": 16.0, "ask": 10.8, "ask_size": 29.0, "iv": 0.3036, "open_interest": 1.0, "volume": 0.0, "delta": -0.6002, "gamma": 0.0257, "vega": 0.1696, "theta": -0.0102, "rho": -0.2387, "theo": 9.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.99, "last_trade_time": "2026-10-28T13:54:22", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "CQP270617C00070000", "bid": 0.05, "bid_size": 32.0, "ask": 2.75, "ask_size": 28.0, "iv": 0.2677, "open_interest": 2.0, "volume": 1.0, "delta": 0.27, "gamma": 0.0226, "vega": 0.1494, "theta": -0.0104, "rho": 0.0743, "theo": 2.1116, "change": -0.02, "open": 1.73, "high": 1.73, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-09T15:54:25", "percent_change": -1.14286, "prev_day_close": 1.75}, {"option": "CQP270617P00070000", "bid": 11.6, "bid_size": 9.0, "ask": 14.6, "ask_size": 22.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": -0.7042, "gamma": 0.0227, "vega": 0.1496, "theta": -0.0081, "rho": -0.2711, "theo": 13.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "CQP270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 27.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": 0.1932, "gamma": 0.0183, "vega": 0.1248, "theta": -0.0089, "rho": 0.0546, "theo": 1.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CQP270617P00075000", "bid": 15.8, "bid_size": 9.0, "ask": 18.5, "ask_size": 15.0, "iv": 0.2973, "open_interest": 0.0, "volume": 0.0, "delta": -0.7828, "gamma": 0.019, "vega": 0.1252, "theta": -0.0058, "rho": -0.2859, "theo": 17.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "CQP270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 8.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": 0.1395, "gamma": 0.0144, "vega": 0.1016, "theta": -0.0074, "rho": 0.0403, "theo": 0.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CQP270617P00080000", "bid": 19.7, "bid_size": 4.0, "ask": 23.1, "ask_size": 1.0, "iv": 0.2692, "open_interest": 0.0, "volume": 0.0, "delta": -0.8403, "gamma": 0.0156, "vega": 0.1016, "theta": -0.0037, "rho": -0.2777, "theo": 21.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "CQP270617C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.3917, "open_interest": 0.0, "volume": 0.0, "delta": 0.1024, "gamma": 0.0112, "vega": 0.0821, "theta": -0.0061, "rho": 0.03, "theo": 0.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CQP270617P00085000", "bid": 23.8, "bid_size": 1.0, "ask": 28.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8826, "gamma": 0.013, "vega": 0.0808, "theta": -0.0017, "rho": -0.2558, "theo": 26.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "CQP270617C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.4286, "open_interest": 0.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.0088, "vega": 0.0664, "theta": -0.0051, "rho": 0.0226, "theo": 0.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CQP270617P00090000", "bid": 28.8, "bid_size": 1.0, "ask": 33.4, "ask_size": 1.0, "iv": 0.2999, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.011, "vega": 0.0628, "theta": 0.0, "rho": -0.2244, "theo": 31.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9499998092651}, {"option": "CQP270617C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 4.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": 0.0585, "gamma": 0.0069, "vega": 0.0541, "theta": -0.0042, "rho": 0.0174, "theo": 0.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CQP270617P00095000", "bid": 34.1, "bid_size": 13.0, "ask": 38.4, "ask_size": 1.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.0094, "vega": 0.0471, "theta": 0.0, "rho": -0.1851, "theo": 36.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}], "symbol": "CQP", "security_type": "stock", "exchange_id": 3, "current_price": 58.7, "price_change": 1.34, "price_change_percent": 2.3361, "bid": 58.25, "ask": 65.0, "bid_size": 500, "ask_size": 500, "open": 57.0, "high": 59.74, "low": 56.33, "close": 58.7, "prev_day_close": 57.36, "volume": 286864, "iv30": 33.271, "iv30_change": 3.723, "iv30_change_percent": 12.5998, "seqno": 10415201851, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "CQP"}