{"timestamp": "2026-08-21 23:21:06", "data": {"options": [{"option": "CAPR260821C00001000", "bid": 4.7, "bid_size": 18.0, "ask": 6.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 7.0, "volume": 14.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.235, "change": 0.0, "open": 5.5, "high": 5.55, "low": 5.2, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-08-21T15:27:38", "percent_change": -9.16995e-07, "prev_day_close": 5.20000004768372}, {"option": "CAPR260821P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 273.0, "iv": 0.0, "open_interest": 345.0, "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": "2026-07-30T14:31:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CAPR260821C00002000", "bid": 3.7, "bid_size": 13.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 2.0, "volume": 9.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.235, "change": 0.05, "open": 4.5, "high": 4.5, "low": 4.29, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-08-21T13:32:13", "percent_change": 1.16279, "prev_day_close": 4.29999995231628}, {"option": "CAPR260821P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 76.0, "iv": 0.0, "open_interest": 926.0, "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": 0.03, "last_trade_time": "2026-08-18T14:37:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CAPR260821C00003000", "bid": 2.7, "bid_size": 31.0, "ask": 4.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 18.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.235, "change": -0.75, "open": 3.24, "high": 3.26, "low": 3.24, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-08-21T15:28:14", "percent_change": -18.75, "prev_day_close": 3.99999988079071}, {"option": "CAPR260821P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 57.0, "iv": 0.0, "open_interest": 4393.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T12:45:41", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "CAPR260821C00004000", "bid": 1.8, "bid_size": 117.0, "ask": 2.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 479.0, "volume": 16.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.235, "change": -0.97, "open": 2.75, "high": 3.18, "low": 2.25, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-08-21T13:44:36", "percent_change": -29.8462, "prev_day_close": 3.25}, {"option": "CAPR260821P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 38.0, "iv": 0.0, "open_interest": 6597.0, "volume": 141.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T13:50:41", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "CAPR260821C00005000", "bid": 1.05, "bid_size": 8.0, "ask": 1.45, "ask_size": 83.0, "iv": 0.0, "open_interest": 1282.0, "volume": 257.0, "delta": 0.9999, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.2849, "change": -0.98, "open": 1.6, "high": 2.03, "low": 1.1, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-08-21T15:55:08", "percent_change": -44.5455, "prev_day_close": 2.19999998807907}, {"option": "CAPR260821P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 200.0, "iv": 0.0, "open_interest": 3403.0, "volume": 730.0, "delta": -0.0001, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:51:31", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "CAPR260821C00006000", "bid": 0.25, "bid_size": 7.0, "ask": 1.0, "ask_size": 171.0, "iv": 0.0, "open_interest": 1208.0, "volume": 539.0, "delta": 0.7893, "gamma": 0.7663, "vega": 0.0001, "theta": -0.0464, "rho": 0.0, "theo": 0.3313, "change": -0.59, "open": 0.55, "high": 1.15, "low": 0.22, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-08-21T15:59:46", "percent_change": -42.1429, "prev_day_close": 1.39999997615814}, {"option": "CAPR260821P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 31.0, "iv": 6.2496, "open_interest": 4197.0, "volume": 2468.0, "delta": -0.2107, "gamma": 0.7663, "vega": 0.0001, "theta": -0.0464, "rho": 0.0, "theo": 0.0463, "change": -0.175, "open": 0.5, "high": 0.5, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:59:50", "percent_change": -77.7778, "prev_day_close": 0.225000001490116}, {"option": "CAPR260821C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 1144.0, "volume": 1928.0, "delta": 0.0386, "gamma": 0.2222, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 0.0057, "change": -0.9, "open": 0.6, "high": 0.75, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:54:09", "percent_change": -94.7368, "prev_day_close": 0.950000017881394}, {"option": "CAPR260821P00007000", "bid": 0.6, "bid_size": 7.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 4936.0, "volume": 3046.0, "delta": -0.9614, "gamma": 0.2222, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 0.7207, "change": 0.125, "open": 0.75, "high": 1.1, "low": 0.45, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-21T15:59:33", "percent_change": 20.0, "prev_day_close": 0.625}, {"option": "CAPR260821C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 5743.0, "volume": 1759.0, "delta": 0.0, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.365, "open": 0.2, "high": 0.3, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:58:59", "percent_change": -97.3333, "prev_day_close": 0.375}, {"option": "CAPR260821P00008000", "bid": 1.25, "bid_size": 285.0, "ask": 2.65, "ask_size": 377.0, "iv": 0.0, "open_interest": 354.0, "volume": 100.0, "delta": -1.0, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.715, "change": 0.275, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-21T11:37:14", "percent_change": 21.5686, "prev_day_close": 1.27500003576279}, {"option": "CAPR260821C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 1811.0, "volume": 26.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.235, "open": 0.45, "high": 0.45, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T13:28:20", "percent_change": -85.4545, "prev_day_close": 0.275000005960464}, {"option": "CAPR260821P00009000", "bid": 2.2, "bid_size": 21.0, "ask": 5.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-08-18T12:28:29", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "CAPR260821C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 12248.0, "volume": 1000.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.125, "open": 0.1, "high": 0.15, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:20:05", "percent_change": -71.4286, "prev_day_close": 0.175000004470348}, {"option": "CAPR260821P00010000", "bid": 3.5, "bid_size": 6.0, "ask": 4.5, "ask_size": 475.0, "iv": 0.0, "open_interest": 1950.0, "volume": 48.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.765, "change": 0.6, "open": 3.32, "high": 3.8, "low": 3.1, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-21T15:54:32", "percent_change": 19.3548, "prev_day_close": 3.10000002384186}, {"option": "CAPR260821C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 80.0, "iv": 0.0, "open_interest": 601.0, "volume": 11.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.12, "open": 0.05, "high": 0.08, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T14:30:47", "percent_change": -60.0, "prev_day_close": 0.200000006705523}, {"option": "CAPR260821P00011000", "bid": 4.3, "bid_size": 225.0, "ask": 5.4, "ask_size": 255.0, "iv": 0.0, "open_interest": 1760.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-20T13:08:18", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "CAPR260821C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 0.0, "open_interest": 476.0, "volume": 1076.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T11:32:30", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "CAPR260821P00012000", "bid": 5.2, "bid_size": 509.0, "ask": 6.5, "ask_size": 353.0, "iv": 0.0, "open_interest": 4498.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-18T09:49:40", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "CAPR260821C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 215.0, "volume": 628.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.075, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T11:59:23", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "CAPR260821P00013000", "bid": 6.1, "bid_size": 333.0, "ask": 7.4, "ask_size": 281.0, "iv": 0.0, "open_interest": 367.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.765, "change": 0.5, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-08-21T15:07:57", "percent_change": 7.46269, "prev_day_close": 6.70000004768372}, {"option": "CAPR260821C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 38.0, "iv": 0.0, "open_interest": 2464.0, "volume": 16.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T09:45:36", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "CAPR260821P00014000", "bid": 7.2, "bid_size": 385.0, "ask": 8.4, "ask_size": 254.0, "iv": 0.0, "open_interest": 365.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-08-18T15:32:12", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "CAPR260821C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 0.0, "open_interest": 7196.0, "volume": 32.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.025, "open": 0.02, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T10:18:02", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "CAPR260821P00015000", "bid": 7.6, "bid_size": 766.0, "ask": 9.5, "ask_size": 443.0, "iv": 0.0, "open_interest": 2605.0, "volume": 10.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.765, "change": 1.15, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-08-21T10:49:01", "percent_change": 14.8387, "prev_day_close": 7.75}, {"option": "CAPR260821C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 86.0, "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": 0.15, "last_trade_time": "2026-08-17T13:07:09", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CAPR260821P00016000", "bid": 9.2, "bid_size": 56.0, "ask": 11.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-08-20T14:05:06", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "CAPR260821C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 93.0, "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": 0.1, "last_trade_time": "2026-08-17T11:40:48", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CAPR260821P00017000", "bid": 8.5, "bid_size": 57.0, "ask": 12.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.71, "last_trade_time": "2026-08-10T14:59:53", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "CAPR260821C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 48.0, "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": 0.07, "last_trade_time": "2026-08-20T09:57:41", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CAPR260821P00018000", "bid": 9.8, "bid_size": 725.0, "ask": 13.4, "ask_size": 553.0, "iv": 0.0, "open_interest": 1780.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-08-20T15:41:10", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "CAPR260821C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 74.0, "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": "2026-08-04T14:17:32", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CAPR260821P00019000", "bid": 10.5, "bid_size": 174.0, "ask": 14.5, "ask_size": 176.0, "iv": 0.0, "open_interest": 240.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.53, "last_trade_time": "2026-08-18T13:50:21", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "CAPR260821C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 9644.0, "volume": 45.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T11:23:36", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "CAPR260821P00020000", "bid": 12.5, "bid_size": 738.0, "ask": 15.5, "ask_size": 548.0, "iv": 0.0, "open_interest": 6482.0, "volume": 10.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.765, "change": 0.4, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-08-21T11:45:15", "percent_change": 3.05344, "prev_day_close": 13.0999999046326}, {"option": "CAPR260821C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 379.0, "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": 0.05, "last_trade_time": "2026-08-20T11:03:07", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CAPR260821P00021000", "bid": 12.5, "bid_size": 13.0, "ask": 16.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-07-28T12:55:49", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "CAPR260821C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 253.0, "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": 0.1, "last_trade_time": "2026-08-14T09:41:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CAPR260821P00022000", "bid": 14.3, "bid_size": 39.0, "ask": 17.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 21.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.765, "change": 1.15, "open": 15.65, "high": 15.65, "low": 15.65, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-08-21T13:13:44", "percent_change": 7.93103, "prev_day_close": 14.5}, {"option": "CAPR260821C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 208.0, "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": 0.05, "last_trade_time": "2026-08-14T11:16:39", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CAPR260821P00023000", "bid": 14.5, "bid_size": 27.0, "ask": 18.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.1, "last_trade_time": "2026-08-03T09:30:10", "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "CAPR260821C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 181.0, "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": 0.05, "last_trade_time": "2026-08-20T11:02:25", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CAPR260821P00024000", "bid": 15.5, "bid_size": 11.0, "ask": 19.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-07-23T12:07:23", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "CAPR260821C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 5051.0, "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": 0.05, "last_trade_time": "2026-08-19T14:57:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CAPR260821P00025000", "bid": 17.2, "bid_size": 578.0, "ask": 20.5, "ask_size": 301.0, "iv": 0.0, "open_interest": 330.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.765, "change": 0.7, "open": 18.9, "high": 18.9, "low": 18.9, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-08-21T15:58:28", "percent_change": 3.84615, "prev_day_close": 18.1999998092651}, {"option": "CAPR260821C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 185.0, "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": 0.04, "last_trade_time": "2026-08-20T15:51:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CAPR260821P00026000", "bid": 17.5, "bid_size": 23.0, "ask": 21.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 19.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-07-08T11:48:18", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "CAPR260821C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 104.0, "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": 0.05, "last_trade_time": "2026-08-18T11:41:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CAPR260821P00027000", "bid": 18.5, "bid_size": 126.0, "ask": 22.5, "ask_size": 127.0, "iv": 0.0, "open_interest": 152.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.38, "last_trade_time": "2026-07-28T10:43:10", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "CAPR260821C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 458.0, "iv": 0.0, "open_interest": 510.0, "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": 0.04, "last_trade_time": "2026-08-20T11:00:22", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CAPR260821P00028000", "bid": 19.5, "bid_size": 24.0, "ask": 23.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-12T12:11:34", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "CAPR260821C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 34.0, "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": 0.05, "last_trade_time": "2026-08-17T09:37:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CAPR260821P00029000", "bid": 20.5, "bid_size": 17.0, "ask": 24.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-07-20T10:26:00", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "CAPR260821C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 11266.0, "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": 0.04, "last_trade_time": "2026-08-17T09:43:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CAPR260821P00030000", "bid": 21.5, "bid_size": 11.0, "ask": 25.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.17, "last_trade_time": "2026-07-28T10:16:32", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "CAPR260821C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 81.0, "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": 0.05, "last_trade_time": "2026-08-12T11:45:16", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CAPR260821P00031000", "bid": 22.5, "bid_size": 16.0, "ask": 27.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-05-20T14:43:02", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "CAPR260821C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 0.0, "open_interest": 160.0, "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": 0.05, "last_trade_time": "2026-08-14T12:46:48", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CAPR260821P00032000", "bid": 23.5, "bid_size": 11.0, "ask": 27.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 25.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-05-20T14:44:57", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "CAPR260821C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 92.0, "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": 0.05, "last_trade_time": "2026-08-11T13:36:44", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CAPR260821P00033000", "bid": 24.5, "bid_size": 11.0, "ask": 29.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "CAPR260821C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 116.0, "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": 0.1, "last_trade_time": "2026-08-07T13:42:49", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CAPR260821P00034000", "bid": 25.5, "bid_size": 11.0, "ask": 30.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "CAPR260821C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 0.0, "open_interest": 2755.0, "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": 0.05, "last_trade_time": "2026-08-17T12:09:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CAPR260821P00035000", "bid": 26.5, "bid_size": 13.0, "ask": 31.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-06-24T09:30:20", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "CAPR260821C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 106.0, "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": 0.14, "last_trade_time": "2026-07-28T12:23:34", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CAPR260821P00036000", "bid": 27.5, "bid_size": 11.0, "ask": 32.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "CAPR260821C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 238.0, "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": 1.45, "last_trade_time": "2026-08-07T10:30:34", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CAPR260821P00037000", "bid": 28.5, "bid_size": 16.0, "ask": 33.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 30.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "CAPR260821C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 188.0, "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": "2026-08-14T11:07:51", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CAPR260821P00038000", "bid": 29.5, "bid_size": 11.0, "ask": 34.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "CAPR260821C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 15.0, "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": 0.09, "last_trade_time": "2026-08-05T10:24:51", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CAPR260821P00039000", "bid": 30.5, "bid_size": 11.0, "ask": 35.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "CAPR260821C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 577.0, "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": 0.05, "last_trade_time": "2026-08-14T10:32:38", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CAPR260821P00040000", "bid": 31.5, "bid_size": 11.0, "ask": 36.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 33.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "CAPR260821C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 120.0, "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": 0.05, "last_trade_time": "2026-07-31T09:30:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CAPR260821P00041000", "bid": 32.5, "bid_size": 10.0, "ask": 37.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "CAPR260821C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 214.0, "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": 0.05, "last_trade_time": "2026-07-31T09:34:50", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CAPR260821P00042000", "bid": 33.5, "bid_size": 8.0, "ask": 38.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 35.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "CAPR260821C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 143.0, "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": 0.05, "last_trade_time": "2026-08-07T09:46:50", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CAPR260821P00043000", "bid": 34.5, "bid_size": 11.0, "ask": 39.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "CAPR260821C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 129.0, "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": 0.05, "last_trade_time": "2026-08-10T13:56:26", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CAPR260821P00044000", "bid": 35.5, "bid_size": 16.0, "ask": 40.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 37.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "CAPR260821C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 1313.0, "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": 0.05, "last_trade_time": "2026-08-13T15:49:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CAPR260821P00045000", "bid": 36.5, "bid_size": 8.0, "ask": 41.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "CAPR260821C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 187.0, "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": 0.12, "last_trade_time": "2026-08-05T10:24:27", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CAPR260821P00046000", "bid": 37.5, "bid_size": 11.0, "ask": 42.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "CAPR260821C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 75.0, "iv": 0.0, "open_interest": 269.0, "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": 0.05, "last_trade_time": "2026-08-17T09:32:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CAPR260821P00047000", "bid": 38.5, "bid_size": 11.0, "ask": 43.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 40.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "CAPR260821C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 155.0, "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": 0.04, "last_trade_time": "2026-08-12T14:07:23", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CAPR260821P00048000", "bid": 39.5, "bid_size": 11.0, "ask": 44.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "CAPR260821C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 58.0, "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": "2026-08-07T10:29:36", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CAPR260821P00049000", "bid": 40.5, "bid_size": 8.0, "ask": 45.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 42.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "CAPR260821C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 90.0, "iv": 0.0, "open_interest": 7115.0, "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": "2026-08-19T09:45:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CAPR260821P00050000", "bid": 41.5, "bid_size": 11.0, "ask": 46.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 43.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.65, "last_trade_time": "2026-07-30T11:31:42", "percent_change": 0.0, "prev_day_close": 42.4499988555908}, {"option": "CAPR260918C00001000", "bid": 4.3, "bid_size": 36.0, "ask": 6.8, "ask_size": 14.0, "iv": 5.9092, "open_interest": 0.0, "volume": 79.0, "delta": 0.9993, "gamma": 0.0038, "vega": 0.0004, "theta": -0.0024, "rho": 0.0007, "theo": 5.3601, "change": -0.71, "open": 5.94, "high": 5.94, "low": 5.38, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-08-21T12:23:53", "percent_change": -11.5447, "prev_day_close": 6.14999997615814}, {"option": "CAPR260918P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 210.0, "iv": 3.5277, "open_interest": 37.0, "volume": 98.0, "delta": -0.0084, "gamma": 0.0038, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.0234, "change": 0.015, "open": 0.1, "high": 0.1, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T11:53:11", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "CAPR260918C00002000", "bid": 3.6, "bid_size": 39.0, "ask": 5.4, "ask_size": 32.0, "iv": 3.374, "open_interest": 2.0, "volume": 2.0, "delta": 0.9608, "gamma": 0.0161, "vega": 0.0017, "theta": -0.0106, "rho": 0.0012, "theo": 4.5192, "change": -0.47, "open": 5.2, "high": 5.2, "low": 4.68, "tick": "down", "last_trade_price": 4.68, "last_trade_time": "2026-08-21T11:55:59", "percent_change": -9.12621, "prev_day_close": 5.15000009536743}, {"option": "CAPR260918P00002000", "bid": 0.05, "bid_size": 339.0, "ask": 0.15, "ask_size": 292.0, "iv": 2.9724, "open_interest": 2969.0, "volume": 1112.0, "delta": -0.047, "gamma": 0.0162, "vega": 0.0017, "theta": -0.0106, "rho": -0.0003, "theo": 0.1795, "change": 0.075, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T15:51:02", "percent_change": 100.0, "prev_day_close": 0.0750000011175871}, {"option": "CAPR260918C00003000", "bid": 3.0, "bid_size": 272.0, "ask": 4.4, "ask_size": 151.0, "iv": 3.0482, "open_interest": 327.0, "volume": 1.0, "delta": 0.9035, "gamma": 0.0297, "vega": 0.0032, "theta": -0.0198, "rho": 0.0014, "theo": 3.8355, "change": -0.9, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-21T15:33:45", "percent_change": -20.0, "prev_day_close": 4.5}, {"option": "CAPR260918P00003000", "bid": 0.25, "bid_size": 200.0, "ask": 0.45, "ask_size": 107.0, "iv": 3.0233, "open_interest": 8575.0, "volume": 1433.0, "delta": -0.1044, "gamma": 0.0298, "vega": 0.0032, "theta": -0.0198, "rho": -0.0008, "theo": 0.4929, "change": 0.025, "open": 0.4, "high": 0.4, "low": 0.3, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T15:57:27", "percent_change": 7.69231, "prev_day_close": 0.325000002980232}, {"option": "CAPR260918C00004000", "bid": 2.5, "bid_size": 241.0, "ask": 3.9, "ask_size": 107.0, "iv": 3.2998, "open_interest": 319.0, "volume": 5.0, "delta": 0.8396, "gamma": 0.0413, "vega": 0.0044, "theta": -0.0276, "rho": 0.0015, "theo": 3.2832, "change": -0.67, "open": 3.8, "high": 3.8, "low": 3.18, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-08-21T13:41:46", "percent_change": -17.4026, "prev_day_close": 3.84999990463257}, {"option": "CAPR260918P00004000", "bid": 0.8, "bid_size": 20.0, "ask": 0.9, "ask_size": 7.0, "iv": 3.2885, "open_interest": 1885.0, "volume": 4064.0, "delta": -0.1685, "gamma": 0.0414, "vega": 0.0044, "theta": -0.0277, "rho": -0.0013, "theo": 0.9382, "change": 0.125, "open": 0.76, "high": 0.91, "low": 0.7, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-08-21T15:59:30", "percent_change": 17.2414, "prev_day_close": 0.724999994039536}, {"option": "CAPR260918C00005000", "bid": 2.4, "bid_size": 58.0, "ask": 3.1, "ask_size": 44.0, "iv": 3.332, "open_interest": 1658.0, "volume": 402.0, "delta": 0.7755, "gamma": 0.0502, "vega": 0.0054, "theta": -0.0336, "rho": 0.0016, "theo": 2.8341, "change": -0.6, "open": 2.59, "high": 3.3, "low": 2.45, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-21T15:59:24", "percent_change": -18.1818, "prev_day_close": 3.30000007152557}, {"option": "CAPR260918P00005000", "bid": 1.25, "bid_size": 175.0, "ask": 1.5, "ask_size": 27.0, "iv": 3.2808, "open_interest": 8764.0, "volume": 3488.0, "delta": -0.2327, "gamma": 0.0503, "vega": 0.0054, "theta": -0.0337, "rho": -0.0019, "theo": 1.4868, "change": 0.275, "open": 1.4, "high": 1.5, "low": 1.25, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-21T15:59:52", "percent_change": 23.4043, "prev_day_close": 1.17500001192093}, {"option": "CAPR260918C00006000", "bid": 2.3, "bid_size": 7.0, "ask": 2.55, "ask_size": 8.0, "iv": 3.4215, "open_interest": 518.0, "volume": 254.0, "delta": 0.7143, "gamma": 0.0566, "vega": 0.006, "theta": -0.0379, "rho": 0.0015, "theo": 2.4655, "change": -0.55, "open": 2.43, "high": 2.9, "low": 2.2, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-08-21T15:59:22", "percent_change": -18.9655, "prev_day_close": 2.89999997615814}, {"option": "CAPR260918P00006000", "bid": 1.9, "bid_size": 135.0, "ask": 2.2, "ask_size": 6.0, "iv": 3.3794, "open_interest": 336.0, "volume": 831.0, "delta": -0.2941, "gamma": 0.0567, "vega": 0.006, "theta": -0.038, "rho": -0.0024, "theo": 2.1161, "change": 0.3, "open": 1.9, "high": 2.3, "low": 1.85, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-08-21T15:59:42", "percent_change": 17.1429, "prev_day_close": 1.75}, {"option": "CAPR260918C00007000", "bid": 2.05, "bid_size": 8.0, "ask": 2.3, "ask_size": 10.0, "iv": 3.5118, "open_interest": 951.0, "volume": 660.0, "delta": 0.6574, "gamma": 0.0609, "vega": 0.0065, "theta": -0.0408, "rho": 0.0015, "theo": 2.1598, "change": -0.325, "open": 2.5, "high": 2.7, "low": 1.9, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-21T15:59:55", "percent_change": -12.8713, "prev_day_close": 2.52500009536743}, {"option": "CAPR260918P00007000", "bid": 2.55, "bid_size": 69.0, "ask": 2.9, "ask_size": 1.0, "iv": 3.3605, "open_interest": 433.0, "volume": 510.0, "delta": -0.3512, "gamma": 0.0611, "vega": 0.0065, "theta": -0.041, "rho": -0.0031, "theo": 2.8085, "change": 0.425, "open": 2.71, "high": 2.9, "low": 2.45, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-08-21T15:27:15", "percent_change": 17.5258, "prev_day_close": 2.42499995231628}, {"option": "CAPR260918C00008000", "bid": 1.75, "bid_size": 7.0, "ask": 2.3, "ask_size": 31.0, "iv": 3.6676, "open_interest": 707.0, "volume": 134.0, "delta": 0.605, "gamma": 0.0636, "vega": 0.0068, "theta": -0.0426, "rho": 0.0014, "theo": 1.9038, "change": -0.425, "open": 2.45, "high": 2.65, "low": 1.64, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-08-21T15:44:43", "percent_change": -18.6813, "prev_day_close": 2.27499997615814}, {"option": "CAPR260918P00008000", "bid": 3.4, "bid_size": 64.0, "ask": 4.0, "ask_size": 27.0, "iv": 3.7093, "open_interest": 110.0, "volume": 19.0, "delta": -0.4037, "gamma": 0.0639, "vega": 0.0068, "theta": -0.0428, "rho": -0.0036, "theo": 3.5509, "change": 0.505, "open": 3.5, "high": 3.6, "low": 3.2, "tick": "no_change", "last_trade_price": 3.58, "last_trade_time": "2026-08-21T15:58:25", "percent_change": 16.4228, "prev_day_close": 3.07500004768372}, {"option": "CAPR260918C00009000", "bid": 1.5, "bid_size": 18.0, "ask": 2.0, "ask_size": 45.0, "iv": 3.5782, "open_interest": 224.0, "volume": 184.0, "delta": 0.5573, "gamma": 0.0651, "vega": 0.007, "theta": -0.0436, "rho": 0.0014, "theo": 1.6876, "change": -0.4, "open": 1.8, "high": 2.3, "low": 1.5, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-08-21T15:59:05", "percent_change": -19.0476, "prev_day_close": 2.09999996423721}, {"option": "CAPR260918P00009000", "bid": 3.6, "bid_size": 217.0, "ask": 5.8, "ask_size": 61.0, "iv": 4.0227, "open_interest": 5.0, "volume": 0.0, "delta": -0.4517, "gamma": 0.0654, "vega": 0.0069, "theta": -0.0438, "rho": -0.004, "theo": 4.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-08-19T11:07:46", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CAPR260918C00010000", "bid": 1.6, "bid_size": 10.0, "ask": 1.75, "ask_size": 202.0, "iv": 3.7334, "open_interest": 4393.0, "volume": 6471.0, "delta": 0.5139, "gamma": 0.0656, "vega": 0.007, "theta": -0.0439, "rho": 0.0013, "theo": 1.5036, "change": -0.125, "open": 2.05, "high": 2.05, "low": 1.37, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-21T15:59:56", "percent_change": -7.24638, "prev_day_close": 1.72499996423721}, {"option": "CAPR260918P00010000", "bid": 5.0, "bid_size": 101.0, "ask": 5.7, "ask_size": 72.0, "iv": 3.7784, "open_interest": 97.0, "volume": 28.0, "delta": -0.4953, "gamma": 0.066, "vega": 0.007, "theta": -0.0441, "rho": -0.0046, "theo": 5.1476, "change": 0.2, "open": 5.03, "high": 5.25, "low": 5.03, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-08-21T15:56:42", "percent_change": 3.9604, "prev_day_close": 5.04999995231628}, {"option": "CAPR260918C00011000", "bid": 1.3, "bid_size": 8.0, "ask": 1.5, "ask_size": 14.0, "iv": 3.5659, "open_interest": 1241.0, "volume": 477.0, "delta": 0.4745, "gamma": 0.0654, "vega": 0.007, "theta": -0.0437, "rho": 0.0012, "theo": 1.3457, "change": -0.15, "open": 1.6, "high": 1.6, "low": 1.3, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-21T15:58:48", "percent_change": -9.09091, "prev_day_close": 1.65000003576279}, {"option": "CAPR260918P00011000", "bid": 3.5, "bid_size": 328.0, "ask": 6.7, "ask_size": 155.0, "iv": 2.12, "open_interest": 1467.0, "volume": 0.0, "delta": -0.5349, "gamma": 0.0658, "vega": 0.007, "theta": -0.044, "rho": -0.005, "theo": 5.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.57, "last_trade_time": "2026-08-20T13:08:18", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "CAPR260918C00012000", "bid": 1.2, "bid_size": 6.0, "ask": 1.35, "ask_size": 10.0, "iv": 3.5105, "open_interest": 5579.0, "volume": 624.0, "delta": 0.4387, "gamma": 0.0647, "vega": 0.0069, "theta": -0.0432, "rho": 0.0012, "theo": 1.2096, "change": -0.25, "open": 1.18, "high": 1.62, "low": 1.15, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-08-21T15:59:57", "percent_change": -16.6667, "prev_day_close": 1.5}, {"option": "CAPR260918P00012000", "bid": 6.0, "bid_size": 766.0, "ask": 7.6, "ask_size": 209.0, "iv": 3.4133, "open_interest": 1307.0, "volume": 0.0, "delta": -0.5708, "gamma": 0.0652, "vega": 0.0068, "theta": -0.0435, "rho": -0.0054, "theo": 6.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.43, "last_trade_time": "2026-08-18T09:30:17", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "CAPR260918C00013000", "bid": 0.55, "bid_size": 143.0, "ask": 1.8, "ask_size": 39.0, "iv": 3.6112, "open_interest": 30.0, "volume": 1.0, "delta": 0.4063, "gamma": 0.0636, "vega": 0.0068, "theta": -0.0424, "rho": 0.0011, "theo": 1.0912, "change": -0.425, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-21T09:38:49", "percent_change": -26.1538, "prev_day_close": 1.625}, {"option": "CAPR260918P00013000", "bid": 5.5, "bid_size": 330.0, "ask": 9.9, "ask_size": 310.0, "iv": 3.4404, "open_interest": 303.0, "volume": 0.0, "delta": -0.6035, "gamma": 0.0641, "vega": 0.0067, "theta": -0.0427, "rho": -0.0058, "theo": 7.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-07-27T09:30:45", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "CAPR260918C00014000", "bid": 0.4, "bid_size": 146.0, "ask": 1.45, "ask_size": 60.0, "iv": 3.3923, "open_interest": 5.0, "volume": 0.0, "delta": 0.3769, "gamma": 0.0622, "vega": 0.0066, "theta": -0.0414, "rho": 0.001, "theo": 0.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-19T14:50:48", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "CAPR260918P00014000", "bid": 6.5, "bid_size": 241.0, "ask": 10.7, "ask_size": 65.0, "iv": 3.4459, "open_interest": 35.0, "volume": 0.0, "delta": -0.6332, "gamma": 0.0628, "vega": 0.0066, "theta": -0.0418, "rho": -0.0062, "theo": 8.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.33, "last_trade_time": "2026-08-13T14:05:42", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "CAPR260918C00015000", "bid": 0.8, "bid_size": 38.0, "ask": 1.0, "ask_size": 8.0, "iv": 3.4921, "open_interest": 2906.0, "volume": 981.0, "delta": 0.35, "gamma": 0.0606, "vega": 0.0065, "theta": -0.0403, "rho": 0.001, "theo": 0.8974, "change": -0.2, "open": 1.08, "high": 1.31, "low": 0.7, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-21T15:59:30", "percent_change": -18.1818, "prev_day_close": 1.10000002384186}, {"option": "CAPR260918P00015000", "bid": 9.1, "bid_size": 559.0, "ask": 10.2, "ask_size": 112.0, "iv": 3.6636, "open_interest": 1389.0, "volume": 0.0, "delta": -0.6602, "gamma": 0.0612, "vega": 0.0064, "theta": -0.0407, "rho": -0.0064, "theo": 9.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-08-19T15:57:05", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "CAPR260918C00016000", "bid": 0.25, "bid_size": 334.0, "ask": 1.65, "ask_size": 151.0, "iv": 3.6957, "open_interest": 77.0, "volume": 4.0, "delta": 0.3256, "gamma": 0.0589, "vega": 0.0063, "theta": -0.0391, "rho": 0.0009, "theo": 0.8176, "change": -0.275, "open": 0.77, "high": 0.85, "low": 0.77, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-08-21T13:33:44", "percent_change": -24.4444, "prev_day_close": 1.125}, {"option": "CAPR260918P00016000", "bid": 8.5, "bid_size": 1323.0, "ask": 12.5, "ask_size": 611.0, "iv": 3.5588, "open_interest": 1445.0, "volume": 0.0, "delta": -0.6849, "gamma": 0.0596, "vega": 0.0062, "theta": -0.0395, "rho": -0.0068, "theo": 10.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-08-05T10:33:10", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "CAPR260918C00017000", "bid": 0.3, "bid_size": 270.0, "ask": 1.0, "ask_size": 40.0, "iv": 3.3252, "open_interest": 146.0, "volume": 20.0, "delta": 0.3034, "gamma": 0.0571, "vega": 0.0061, "theta": -0.0378, "rho": 0.0009, "theo": 0.7469, "change": -0.375, "open": 0.71, "high": 0.75, "low": 0.7, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-21T13:22:52", "percent_change": -33.3333, "prev_day_close": 1.125}, {"option": "CAPR260918P00017000", "bid": 9.7, "bid_size": 669.0, "ask": 13.0, "ask_size": 261.0, "iv": 3.4299, "open_interest": 330.0, "volume": 0.0, "delta": -0.7074, "gamma": 0.0578, "vega": 0.006, "theta": -0.0383, "rho": -0.007, "theo": 11.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-08-03T09:30:08", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CAPR260918C00018000", "bid": 0.45, "bid_size": 51.0, "ask": 1.2, "ask_size": 100.0, "iv": 3.7214, "open_interest": 112.0, "volume": 50.0, "delta": 0.283, "gamma": 0.0553, "vega": 0.0059, "theta": -0.0366, "rho": 0.0008, "theo": 0.684, "change": -0.2, "open": 0.65, "high": 0.7, "low": 0.63, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-08-21T13:31:42", "percent_change": -23.5294, "prev_day_close": 0.850000023841858}, {"option": "CAPR260918P00018000", "bid": 10.7, "bid_size": 215.0, "ask": 13.4, "ask_size": 59.0, "iv": 2.974, "open_interest": 9.0, "volume": 0.0, "delta": -0.728, "gamma": 0.056, "vega": 0.0058, "theta": -0.037, "rho": -0.0072, "theo": 12.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-08-19T09:51:45", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "CAPR260918C00019000", "bid": 0.4, "bid_size": 29.0, "ask": 1.2, "ask_size": 133.0, "iv": 3.7796, "open_interest": 69.0, "volume": 0.0, "delta": 0.2644, "gamma": 0.0534, "vega": 0.0057, "theta": -0.0353, "rho": 0.0008, "theo": 0.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-12T09:44:41", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "CAPR260918P00019000", "bid": 11.0, "bid_size": 108.0, "ask": 15.2, "ask_size": 45.0, "iv": 3.1738, "open_interest": 14.0, "volume": 0.0, "delta": -0.7469, "gamma": 0.0542, "vega": 0.0056, "theta": -0.0358, "rho": -0.0075, "theo": 13.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-07-22T15:08:20", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "CAPR260918C00020000", "bid": 0.55, "bid_size": 20.0, "ask": 0.65, "ask_size": 18.0, "iv": 3.5281, "open_interest": 634.0, "volume": 514.0, "delta": 0.2473, "gamma": 0.0516, "vega": 0.0055, "theta": -0.034, "rho": 0.0007, "theo": 0.5779, "change": -0.1, "open": 0.6, "high": 0.8, "low": 0.53, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-21T15:59:48", "percent_change": -14.2857, "prev_day_close": 0.700000017881394}, {"option": "CAPR260918P00020000", "bid": 12.2, "bid_size": 635.0, "ask": 15.0, "ask_size": 112.0, "iv": 0.0, "open_interest": 300.0, "volume": 0.0, "delta": -0.7643, "gamma": 0.0525, "vega": 0.0053, "theta": -0.0346, "rho": -0.0076, "theo": 14.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-08-19T13:16:32", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "CAPR260918C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 148.0, "iv": 3.6125, "open_interest": 397.0, "volume": 0.0, "delta": 0.2316, "gamma": 0.0497, "vega": 0.0053, "theta": -0.0327, "rho": 0.0007, "theo": 0.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-20T14:25:00", "percent_change": 0.0, "prev_day_close": 0.749999985098839}, {"option": "CAPR260918P00021000", "bid": 14.0, "bid_size": 166.0, "ask": 16.4, "ask_size": 49.0, "iv": 3.5475, "open_interest": 24.0, "volume": 0.0, "delta": -0.7802, "gamma": 0.0507, "vega": 0.0051, "theta": -0.0334, "rho": -0.0078, "theo": 15.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-08-11T15:25:38", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "CAPR260918C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 94.0, "iv": 3.5515, "open_interest": 113.0, "volume": 4.0, "delta": 0.2172, "gamma": 0.0479, "vega": 0.0051, "theta": -0.0315, "rho": 0.0006, "theo": 0.4924, "change": 0.05, "open": 0.7, "high": 0.7, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-21T09:43:02", "percent_change": 9.09091, "prev_day_close": 0.549999997019768}, {"option": "CAPR260918P00022000", "bid": 15.6, "bid_size": 89.0, "ask": 18.2, "ask_size": 49.0, "iv": 4.7796, "open_interest": 36.0, "volume": 0.0, "delta": -0.7949, "gamma": 0.0489, "vega": 0.0049, "theta": -0.0322, "rho": -0.0079, "theo": 16.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-08-18T10:01:09", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "CAPR260918C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 141.0, "iv": 3.7206, "open_interest": 1242.0, "volume": 0.0, "delta": 0.2039, "gamma": 0.0462, "vega": 0.0049, "theta": -0.0303, "rho": 0.0006, "theo": 0.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-19T11:03:03", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "CAPR260918P00023000", "bid": 15.0, "bid_size": 194.0, "ask": 19.2, "ask_size": 43.0, "iv": 3.5054, "open_interest": 3.0, "volume": 0.0, "delta": -0.8085, "gamma": 0.0472, "vega": 0.0047, "theta": -0.031, "rho": -0.008, "theo": 17.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-07-21T14:19:32", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "CAPR260918C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 186.0, "iv": 3.8379, "open_interest": 266.0, "volume": 0.0, "delta": 0.1917, "gamma": 0.0445, "vega": 0.0047, "theta": -0.0291, "rho": 0.0006, "theo": 0.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-08-20T09:47:00", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "CAPR260918P00024000", "bid": 16.0, "bid_size": 192.0, "ask": 20.2, "ask_size": 35.0, "iv": 3.5774, "open_interest": 13.0, "volume": 0.0, "delta": -0.8211, "gamma": 0.0456, "vega": 0.0045, "theta": -0.0299, "rho": -0.0081, "theo": 18.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-07-06T14:57:11", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "CAPR260918C00025000", "bid": 0.3, "bid_size": 51.0, "ask": 0.6, "ask_size": 66.0, "iv": 3.611, "open_interest": 1719.0, "volume": 20.0, "delta": 0.1804, "gamma": 0.0428, "vega": 0.0045, "theta": -0.028, "rho": 0.0006, "theo": 0.3926, "change": -0.035, "open": 0.55, "high": 0.55, "low": 0.35, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-21T14:57:00", "percent_change": -7.36842, "prev_day_close": 0.474999994039536}, {"option": "CAPR260918P00025000", "bid": 17.3, "bid_size": 190.0, "ask": 21.2, "ask_size": 43.0, "iv": 3.9444, "open_interest": 5.0, "volume": 1.0, "delta": -0.8327, "gamma": 0.044, "vega": 0.0043, "theta": -0.0288, "rho": -0.0082, "theo": 19.0287, "change": 0.7, "open": 19.2, "high": 19.2, "low": 19.2, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-08-21T15:58:28", "percent_change": 3.78378, "prev_day_close": 18.5}, {"option": "CAPR260918C00026000", "bid": 0.15, "bid_size": 73.0, "ask": 4.6, "ask_size": 215.0, "iv": 6.6596, "open_interest": 62.0, "volume": 0.0, "delta": 0.1699, "gamma": 0.0412, "vega": 0.0044, "theta": -0.0269, "rho": 0.0005, "theo": 0.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-07-27T10:20:57", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "CAPR260918P00026000", "bid": 18.0, "bid_size": 297.0, "ask": 22.0, "ask_size": 110.0, "iv": 3.4844, "open_interest": 96.0, "volume": 0.0, "delta": -0.8434, "gamma": 0.0425, "vega": 0.0042, "theta": -0.0278, "rho": -0.0082, "theo": 20.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.45, "last_trade_time": "2026-07-28T12:06:42", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "CAPR260918C00027000", "bid": 0.15, "bid_size": 18.0, "ask": 4.8, "ask_size": 79.0, "iv": 6.8696, "open_interest": 51.0, "volume": 0.0, "delta": 0.1602, "gamma": 0.0396, "vega": 0.0042, "theta": -0.0259, "rho": 0.0005, "theo": 0.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-31T09:40:45", "percent_change": 0.0, "prev_day_close": 0.92500002682209}, {"option": "CAPR260918P00027000", "bid": 19.0, "bid_size": 49.0, "ask": 23.3, "ask_size": 6.0, "iv": 3.8785, "open_interest": 12.0, "volume": 0.0, "delta": -0.8534, "gamma": 0.041, "vega": 0.004, "theta": -0.0268, "rho": -0.008, "theo": 20.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-05-06T14:18:52", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "CAPR260918C00028000", "bid": 0.15, "bid_size": 13.0, "ask": 2.0, "ask_size": 191.0, "iv": 4.8913, "open_interest": 77.0, "volume": 0.0, "delta": 0.1512, "gamma": 0.0381, "vega": 0.004, "theta": -0.0248, "rho": 0.0005, "theo": 0.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-20T09:30:10", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "CAPR260918P00028000", "bid": 20.0, "bid_size": 198.0, "ask": 24.1, "ask_size": 6.0, "iv": 3.7222, "open_interest": 123.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0395, "vega": 0.0038, "theta": -0.0258, "rho": -0.008, "theo": 21.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-05-12T10:31:04", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "CAPR260918C00029000", "bid": 0.15, "bid_size": 6.0, "ask": 2.9, "ask_size": 86.0, "iv": 5.6245, "open_interest": 21.0, "volume": 0.0, "delta": 0.1428, "gamma": 0.0367, "vega": 0.0039, "theta": -0.0239, "rho": 0.0004, "theo": 0.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-17T14:36:28", "percent_change": 0.0, "prev_day_close": 0.925000000745058}, {"option": "CAPR260918P00029000", "bid": 21.9, "bid_size": 64.0, "ask": 25.1, "ask_size": 30.0, "iv": 4.6398, "open_interest": 13.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.0382, "vega": 0.0036, "theta": -0.0249, "rho": -0.008, "theo": 22.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-07-06T14:57:22", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "CAPR260918C00030000", "bid": 0.15, "bid_size": 7.0, "ask": 0.35, "ask_size": 10.0, "iv": 3.5468, "open_interest": 1990.0, "volume": 171.0, "delta": 0.135, "gamma": 0.0353, "vega": 0.0037, "theta": -0.023, "rho": 0.0004, "theo": 0.2776, "change": 0.025, "open": 0.4, "high": 0.4, "low": 0.16, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T15:23:55", "percent_change": 9.09091, "prev_day_close": 0.275000005960464}, {"option": "CAPR260918P00030000", "bid": 22.2, "bid_size": 62.0, "ask": 26.1, "ask_size": 28.0, "iv": 4.052, "open_interest": 15.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.0369, "vega": 0.0034, "theta": -0.024, "rho": -0.0082, "theo": 23.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.77, "last_trade_time": "2026-06-25T10:55:32", "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "CAPR260918C00031000", "bid": 0.15, "bid_size": 5.0, "ask": 0.9, "ask_size": 239.0, "iv": 4.1032, "open_interest": 240.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.034, "vega": 0.0036, "theta": -0.022, "rho": 0.0004, "theo": 0.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-28T15:33:13", "percent_change": 0.0, "prev_day_close": 0.900000024586916}, {"option": "CAPR260918P00031000", "bid": 23.0, "bid_size": 49.0, "ask": 26.7, "ask_size": 26.0, "iv": 3.3298, "open_interest": 34.0, "volume": 0.0, "delta": -0.8871, "gamma": 0.0356, "vega": 0.0033, "theta": -0.0232, "rho": -0.008, "theo": 24.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-05-11T12:28:14", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "CAPR260918C00032000", "bid": 0.15, "bid_size": 2.0, "ask": 1.15, "ask_size": 9.0, "iv": 4.3933, "open_interest": 703.0, "volume": 0.0, "delta": 0.121, "gamma": 0.0327, "vega": 0.0034, "theta": -0.0212, "rho": 0.0004, "theo": 0.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-17T12:32:46", "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "CAPR260918P00032000", "bid": 24.0, "bid_size": 30.0, "ask": 27.7, "ask_size": 6.0, "iv": 3.3775, "open_interest": 28.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.0343, "vega": 0.0031, "theta": -0.0223, "rho": -0.0077, "theo": 25.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-05-12T11:39:04", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "CAPR260918C00033000", "bid": 0.15, "bid_size": 2.0, "ask": 0.85, "ask_size": 240.0, "iv": 4.1482, "open_interest": 303.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.0315, "vega": 0.0033, "theta": -0.0204, "rho": 0.0004, "theo": 0.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-20T14:32:01", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "CAPR260918P00033000", "bid": 25.4, "bid_size": 221.0, "ask": 28.3, "ask_size": 6.0, "iv": 3.4236, "open_interest": 170.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.0332, "vega": 0.003, "theta": -0.0215, "rho": -0.0076, "theo": 26.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-07-28T12:02:22", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "CAPR260918C00034000", "bid": 0.15, "bid_size": 2.0, "ask": 1.25, "ask_size": 103.0, "iv": 4.5792, "open_interest": 30.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.0303, "vega": 0.0032, "theta": -0.0196, "rho": 0.0003, "theo": 0.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-07-13T14:47:59", "percent_change": 0.0, "prev_day_close": 0.800000000745058}, {"option": "CAPR260918P00034000", "bid": 26.0, "bid_size": 265.0, "ask": 29.5, "ask_size": 140.0, "iv": 2.9778, "open_interest": 100.0, "volume": 0.0, "delta": -0.9071, "gamma": 0.032, "vega": 0.0028, "theta": -0.0208, "rho": -0.0075, "theo": 27.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-05-06T11:58:29", "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "CAPR260918C00035000", "bid": 0.15, "bid_size": 2.0, "ask": 0.3, "ask_size": 61.0, "iv": 3.5588, "open_interest": 4090.0, "volume": 1.0, "delta": 0.1033, "gamma": 0.0292, "vega": 0.0031, "theta": -0.0188, "rho": 0.0003, "theo": 0.2026, "change": -0.03, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-21T15:48:13", "percent_change": -12.0, "prev_day_close": 0.249999994412065}, {"option": "CAPR260918P00035000", "bid": 26.6, "bid_size": 87.0, "ask": 29.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 60.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.0309, "vega": 0.0027, "theta": -0.0201, "rho": -0.0076, "theo": 28.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-07-17T13:33:57", "percent_change": 0.0, "prev_day_close": 27.7999992370605}, {"option": "CAPR260918C00036000", "bid": 0.1, "bid_size": 2.0, "ask": 0.8, "ask_size": 242.0, "iv": 4.1725, "open_interest": 451.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.0281, "vega": 0.003, "theta": -0.0181, "rho": 0.0003, "theo": 0.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-06T09:46:06", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "CAPR260918P00036000", "bid": 27.5, "bid_size": 25.0, "ask": 31.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.0299, "vega": 0.0026, "theta": -0.0194, "rho": -0.0077, "theo": 29.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-04-08T12:51:59", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "CAPR260918C00037000", "bid": 0.1, "bid_size": 2.0, "ask": 0.8, "ask_size": 242.0, "iv": 4.213, "open_interest": 1054.0, "volume": 4.0, "delta": 0.0933, "gamma": 0.0271, "vega": 0.0028, "theta": -0.0174, "rho": 0.0003, "theo": 0.1799, "change": -0.125, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-21T09:42:18", "percent_change": -21.7391, "prev_day_close": 0.575000012293458}, {"option": "CAPR260918P00037000", "bid": 29.6, "bid_size": 45.0, "ask": 31.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9234, "gamma": 0.0288, "vega": 0.0024, "theta": -0.0188, "rho": -0.0071, "theo": 30.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-04-17T10:00:25", "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "CAPR260918C00038000", "bid": 0.1, "bid_size": 2.0, "ask": 3.8, "ask_size": 208.0, "iv": 6.6784, "open_interest": 52.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0261, "vega": 0.0028, "theta": -0.0168, "rho": 0.0003, "theo": 0.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.81, "last_trade_time": "2026-07-23T12:10:09", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "CAPR260918P00038000", "bid": 29.5, "bid_size": 15.0, "ask": 33.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0278, "vega": 0.0023, "theta": -0.0181, "rho": -0.0069, "theo": 31.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-04-14T11:50:59", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "CAPR260918C00039000", "bid": 0.1, "bid_size": 2.0, "ask": 1.6, "ask_size": 127.0, "iv": 5.0539, "open_interest": 88.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.0251, "vega": 0.0026, "theta": -0.0162, "rho": 0.0003, "theo": 0.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T12:28:22", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "CAPR260918P00039000", "bid": 30.5, "bid_size": 15.0, "ask": 34.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9328, "gamma": 0.0268, "vega": 0.0022, "theta": -0.0174, "rho": -0.0064, "theo": 32.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "CAPR260918C00040000", "bid": 0.1, "bid_size": 2.0, "ask": 0.7, "ask_size": 280.0, "iv": 4.2133, "open_interest": 1303.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.0242, "vega": 0.0026, "theta": -0.0156, "rho": 0.0003, "theo": 0.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-20T15:51:31", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "CAPR260918P00040000", "bid": 31.5, "bid_size": 16.0, "ask": 35.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9371, "gamma": 0.0258, "vega": 0.002, "theta": -0.0168, "rho": -0.0062, "theo": 33.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-07-27T10:01:05", "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "CAPR260918C00041000", "bid": 0.1, "bid_size": 2.0, "ask": 2.15, "ask_size": 94.0, "iv": 5.5793, "open_interest": 50.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0234, "vega": 0.0025, "theta": -0.015, "rho": 0.0002, "theo": 0.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-17T11:44:10", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "CAPR260918P00041000", "bid": 32.5, "bid_size": 15.0, "ask": 36.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9411, "gamma": 0.0249, "vega": 0.0019, "theta": -0.0162, "rho": -0.0062, "theo": 34.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "CAPR260918C00042000", "bid": 0.1, "bid_size": 2.0, "ask": 2.45, "ask_size": 238.0, "iv": 5.8481, "open_interest": 66.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0225, "vega": 0.0024, "theta": -0.0144, "rho": 0.0002, "theo": 0.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T14:33:05", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "CAPR260918P00042000", "bid": 33.5, "bid_size": 16.0, "ask": 37.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.024, "vega": 0.0019, "theta": -0.0156, "rho": -0.0064, "theo": 35.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "CAPR260918C00043000", "bid": 0.1, "bid_size": 2.0, "ask": 2.8, "ask_size": 147.0, "iv": 6.1473, "open_interest": 87.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0217, "vega": 0.0023, "theta": -0.0139, "rho": 0.0002, "theo": 0.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-17T11:44:21", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "CAPR260918P00043000", "bid": 34.5, "bid_size": 31.0, "ask": 38.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0231, "vega": 0.0018, "theta": -0.0151, "rho": -0.0065, "theo": 36.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.5, "last_trade_time": "2026-07-06T13:03:18", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "CAPR260918C00044000", "bid": 0.1, "bid_size": 2.0, "ask": 3.1, "ask_size": 11.0, "iv": 6.4033, "open_interest": 46.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.021, "vega": 0.0022, "theta": -0.0134, "rho": 0.0002, "theo": 0.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-17T11:44:03", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "CAPR260918P00044000", "bid": 35.5, "bid_size": 15.0, "ask": 39.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0223, "vega": 0.0017, "theta": -0.0145, "rho": -0.0058, "theo": 37.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "CAPR260918C00045000", "bid": 0.1, "bid_size": 2.0, "ask": 1.95, "ask_size": 332.0, "iv": 5.5616, "open_interest": 591.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0202, "vega": 0.0021, "theta": -0.0129, "rho": 0.0002, "theo": 0.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-20T14:11:03", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "CAPR260918P00045000", "bid": 36.5, "bid_size": 15.0, "ask": 41.3, "ask_size": 5.0, "iv": 4.055, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0215, "vega": 0.0016, "theta": -0.014, "rho": -0.0058, "theo": 38.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "CAPR260918C00046000", "bid": 0.1, "bid_size": 2.0, "ask": 0.25, "ask_size": 19.0, "iv": 3.7622, "open_interest": 50.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0195, "vega": 0.002, "theta": -0.0124, "rho": 0.0002, "theo": 0.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-20T14:07:43", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "CAPR260918P00046000", "bid": 37.5, "bid_size": 15.0, "ask": 42.3, "ask_size": 4.0, "iv": 4.0873, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0206, "vega": 0.0014, "theta": -0.0134, "rho": -0.0048, "theo": 39.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "CAPR260918C00047000", "bid": 0.1, "bid_size": 2.0, "ask": 2.75, "ask_size": 72.0, "iv": 6.2459, "open_interest": 72.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0189, "vega": 0.002, "theta": -0.012, "rho": 0.0002, "theo": 0.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T11:43:56", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "CAPR260918P00047000", "bid": 38.5, "bid_size": 15.0, "ask": 43.3, "ask_size": 5.0, "iv": 4.1189, "open_interest": 0.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0198, "vega": 0.0014, "theta": -0.0128, "rho": -0.0045, "theo": 40.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "CAPR260918C00048000", "bid": 0.1, "bid_size": 2.0, "ask": 1.8, "ask_size": 264.0, "iv": 5.5346, "open_interest": 140.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0182, "vega": 0.0019, "theta": -0.0116, "rho": 0.0002, "theo": 0.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T11:40:54", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "CAPR260918P00048000", "bid": 39.5, "bid_size": 15.0, "ask": 43.7, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0189, "vega": 0.0013, "theta": -0.0123, "rho": -0.0045, "theo": 41.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "CAPR260918C00049000", "bid": 0.05, "bid_size": 2.0, "ask": 0.25, "ask_size": 65.0, "iv": 3.7472, "open_interest": 36.0, "volume": 7.0, "delta": 0.0534, "gamma": 0.0176, "vega": 0.0018, "theta": -0.0112, "rho": 0.0002, "theo": 0.0946, "change": -0.075, "open": 0.2, "high": 1.6, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T14:34:14", "percent_change": -42.8571, "prev_day_close": 0.175000006332994}, {"option": "CAPR260918P00049000", "bid": 40.5, "bid_size": 15.0, "ask": 44.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0181, "vega": 0.0012, "theta": -0.0117, "rho": -0.0045, "theo": 42.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "CAPR260918C00050000", "bid": 0.05, "bid_size": 10.0, "ask": 0.25, "ask_size": 78.0, "iv": 3.7732, "open_interest": 4355.0, "volume": 8.0, "delta": 0.0512, "gamma": 0.017, "vega": 0.0018, "theta": -0.0108, "rho": 0.0002, "theo": 0.0901, "change": -0.05, "open": 0.2, "high": 0.6, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T13:49:44", "percent_change": -33.3333, "prev_day_close": 0.150000000372529}, {"option": "CAPR260918P00050000", "bid": 41.5, "bid_size": 15.0, "ask": 45.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0174, "vega": 0.0012, "theta": -0.0112, "rho": -0.0046, "theo": 43.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "CAPR261016C00001000", "bid": 3.4, "bid_size": 10.0, "ask": 8.0, "ask_size": 6.0, "iv": 4.8152, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0043, "vega": 0.0007, "theta": -0.0016, "rho": 0.0014, "theo": 5.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.99999976158142}, {"option": "CAPR261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 66.0, "iv": 2.507, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0044, "vega": 0.0007, "theta": -0.0017, "rho": -0.0001, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 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": "CAPR261016C00002000", "bid": 2.5, "bid_size": 49.0, "ask": 7.0, "ask_size": 25.0, "iv": 3.1194, "open_interest": 4.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0158, "vega": 0.0024, "theta": -0.0052, "rho": 0.0023, "theo": 4.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-08-20T13:56:06", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "CAPR261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 2.1168, "open_interest": 0.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0159, "vega": 0.0024, "theta": -0.0052, "rho": -0.0006, "theo": 0.1712, "change": 0.0, "open": 0.0, "high": 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": "CAPR261016C00003000", "bid": 2.0, "bid_size": 65.0, "ask": 6.4, "ask_size": 48.0, "iv": 3.1454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0298, "vega": 0.0044, "theta": -0.0095, "rho": 0.0029, "theo": 3.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "CAPR261016P00003000", "bid": 0.35, "bid_size": 7.0, "ask": 0.6, "ask_size": 4.0, "iv": 2.4465, "open_interest": 0.0, "volume": 102.0, "delta": -0.1019, "gamma": 0.03, "vega": 0.0044, "theta": -0.0096, "rho": -0.0015, "theo": 0.4612, "change": 0.21, "open": 0.47, "high": 0.65, "low": 0.4, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-08-21T15:57:48", "percent_change": 84.0, "prev_day_close": 0.25}, {"option": "CAPR261016C00004000", "bid": 2.0, "bid_size": 66.0, "ask": 4.9, "ask_size": 31.0, "iv": 2.6547, "open_interest": 0.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.0414, "vega": 0.0062, "theta": -0.0136, "rho": 0.0031, "theo": 3.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "CAPR261016P00004000", "bid": 0.4, "bid_size": 150.0, "ask": 1.1, "ask_size": 8.0, "iv": 2.1868, "open_interest": 0.0, "volume": 26.0, "delta": -0.1669, "gamma": 0.0416, "vega": 0.0062, "theta": -0.0136, "rho": -0.0026, "theo": 0.9088, "change": 0.005, "open": 0.79, "high": 1.02, "low": 0.73, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-08-21T15:31:59", "percent_change": 0.540539, "prev_day_close": 0.925000011920929}, {"option": "CAPR261016C00005000", "bid": 1.0, "bid_size": 75.0, "ask": 4.9, "ask_size": 59.0, "iv": 2.5581, "open_interest": 0.0, "volume": 0.0, "delta": 0.785, "gamma": 0.0494, "vega": 0.0076, "theta": -0.0169, "rho": 0.0031, "theo": 2.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500001192093}, {"option": "CAPR261016P00005000", "bid": 1.35, "bid_size": 6.0, "ask": 2.1, "ask_size": 64.0, "iv": 2.8124, "open_interest": 40.0, "volume": 4.0, "delta": -0.2304, "gamma": 0.0497, "vega": 0.0076, "theta": -0.017, "rho": -0.0038, "theo": 1.4846, "change": 0.215, "open": 1.55, "high": 1.55, "low": 1.54, "tick": "no_change", "last_trade_price": 1.54, "last_trade_time": "2026-08-21T15:28:42", "percent_change": 16.2264, "prev_day_close": 1.32500001788139}, {"option": "CAPR261016C00006000", "bid": 2.35, "bid_size": 6.0, "ask": 3.4, "ask_size": 91.0, "iv": 2.9036, "open_interest": 0.0, "volume": 31.0, "delta": 0.7277, "gamma": 0.0544, "vega": 0.0085, "theta": -0.0194, "rho": 0.0031, "theo": 2.5741, "change": -0.79, "open": 3.47, "high": 3.47, "low": 2.47, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-08-21T15:41:19", "percent_change": -23.9394, "prev_day_close": 3.30000001192093}, {"option": "CAPR261016P00006000", "bid": 2.0, "bid_size": 8.0, "ask": 2.4, "ask_size": 1.0, "iv": 2.5957, "open_interest": 0.0, "volume": 10.0, "delta": -0.288, "gamma": 0.0548, "vega": 0.0085, "theta": -0.0195, "rho": -0.0049, "theo": 2.1553, "change": -0.3, "open": 1.95, "high": 2.32, "low": 1.95, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-21T15:59:42", "percent_change": -12.0, "prev_day_close": 2.50000004842877}, {"option": "CAPR261016C00007000", "bid": 2.1, "bid_size": 10.0, "ask": 2.4, "ask_size": 6.0, "iv": 2.5207, "open_interest": 102.0, "volume": 27.0, "delta": 0.6772, "gamma": 0.0572, "vega": 0.0091, "theta": -0.0212, "rho": 0.003, "theo": 2.3174, "change": -0.475, "open": 2.48, "high": 2.95, "low": 2.15, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-08-21T15:54:32", "percent_change": -17.4312, "prev_day_close": 2.72499990463257}, {"option": "CAPR261016P00007000", "bid": 2.2, "bid_size": 146.0, "ask": 4.8, "ask_size": 63.0, "iv": 3.2834, "open_interest": 1.0, "volume": 0.0, "delta": -0.3389, "gamma": 0.0576, "vega": 0.0091, "theta": -0.0214, "rho": -0.006, "theo": 2.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-08-20T13:57:44", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "CAPR261016C00008000", "bid": 1.3, "bid_size": 109.0, "ask": 2.75, "ask_size": 79.0, "iv": 2.5537, "open_interest": 1.0, "volume": 35.0, "delta": 0.6331, "gamma": 0.0586, "vega": 0.0095, "theta": -0.0226, "rho": 0.0028, "theo": 2.1102, "change": -0.17, "open": 3.08, "high": 3.08, "low": 2.33, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-08-21T11:39:25", "percent_change": -6.53846, "prev_day_close": 2.60000002384186}, {"option": "CAPR261016P00008000", "bid": 2.3, "bid_size": 243.0, "ask": 6.0, "ask_size": 10.0, "iv": 3.145, "open_interest": 0.0, "volume": 0.0, "delta": -0.3833, "gamma": 0.0591, "vega": 0.0095, "theta": -0.0227, "rho": -0.0071, "theo": 3.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "CAPR261016C00009000", "bid": 1.55, "bid_size": 5.0, "ask": 2.65, "ask_size": 78.0, "iv": 2.8528, "open_interest": 0.0, "volume": 20.0, "delta": 0.5946, "gamma": 0.0592, "vega": 0.0098, "theta": -0.0235, "rho": 0.0027, "theo": 1.9399, "change": -0.775, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-21T14:23:00", "percent_change": -30.0971, "prev_day_close": 2.5750000923872}, {"option": "CAPR261016P00009000", "bid": 2.0, "bid_size": 125.0, "ask": 6.7, "ask_size": 61.0, "iv": 2.5245, "open_interest": 0.0, "volume": 0.0, "delta": -0.4222, "gamma": 0.0597, "vega": 0.0097, "theta": -0.0238, "rho": -0.0081, "theo": 4.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999996423721}, {"option": "CAPR261016C00010000", "bid": 1.15, "bid_size": 21.0, "ask": 2.05, "ask_size": 29.0, "iv": 2.5311, "open_interest": 0.0, "volume": 22.0, "delta": 0.5608, "gamma": 0.0591, "vega": 0.0099, "theta": -0.0242, "rho": 0.0026, "theo": 1.7973, "change": -0.61, "open": 2.19, "high": 2.19, "low": 1.65, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-08-21T14:27:38", "percent_change": -26.5217, "prev_day_close": 2.29999995231628}, {"option": "CAPR261016P00010000", "bid": 3.1, "bid_size": 234.0, "ask": 7.5, "ask_size": 62.0, "iv": 2.6648, "open_interest": 0.0, "volume": 0.0, "delta": -0.4563, "gamma": 0.0597, "vega": 0.0098, "theta": -0.0245, "rho": -0.009, "theo": 5.364, "change": 0.0, "open": 0.0, "high": 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": "CAPR261016C00011000", "bid": 0.75, "bid_size": 127.0, "ask": 4.8, "ask_size": 113.0, "iv": 3.9074, "open_interest": 0.0, "volume": 0.0, "delta": 0.531, "gamma": 0.0586, "vega": 0.01, "theta": -0.0247, "rho": 0.0025, "theo": 1.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "CAPR261016P00011000", "bid": 3.5, "bid_size": 105.0, "ask": 8.2, "ask_size": 50.0, "iv": 2.3741, "open_interest": 0.0, "volume": 0.0, "delta": -0.4864, "gamma": 0.0594, "vega": 0.0099, "theta": -0.025, "rho": -0.01, "theo": 6.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "CAPR261016C00012000", "bid": 0.1, "bid_size": 85.0, "ask": 4.9, "ask_size": 49.0, "iv": 3.7488, "open_interest": 0.0, "volume": 0.0, "delta": 0.5046, "gamma": 0.058, "vega": 0.01, "theta": -0.0251, "rho": 0.0024, "theo": 1.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500008940697}, {"option": "CAPR261016P00012000", "bid": 4.5, "bid_size": 78.0, "ask": 9.3, "ask_size": 13.0, "iv": 2.5682, "open_interest": 0.0, "volume": 0.0, "delta": -0.5132, "gamma": 0.0587, "vega": 0.0099, "theta": -0.0254, "rho": -0.0108, "theo": 7.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "CAPR261016C00013000", "bid": 0.05, "bid_size": 83.0, "ask": 4.8, "ask_size": 49.0, "iv": 3.7924, "open_interest": 0.0, "volume": 0.0, "delta": 0.4809, "gamma": 0.0571, "vega": 0.01, "theta": -0.0253, "rho": 0.0023, "theo": 1.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "CAPR261016P00013000", "bid": 5.5, "bid_size": 78.0, "ask": 10.3, "ask_size": 13.0, "iv": 2.6955, "open_interest": 0.0, "volume": 0.0, "delta": -0.5372, "gamma": 0.058, "vega": 0.0099, "theta": -0.0256, "rho": -0.0116, "theo": 8.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "CAPR261016C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 48.0, "iv": 3.8764, "open_interest": 0.0, "volume": 0.0, "delta": 0.4597, "gamma": 0.0562, "vega": 0.0099, "theta": -0.0254, "rho": 0.0022, "theo": 1.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "CAPR261016P00014000", "bid": 6.5, "bid_size": 76.0, "ask": 11.3, "ask_size": 13.0, "iv": 2.8098, "open_interest": 0.0, "volume": 0.0, "delta": -0.5588, "gamma": 0.0572, "vega": 0.0098, "theta": -0.0258, "rho": -0.0124, "theo": 8.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "CAPR261016C00015000", "bid": 0.05, "bid_size": 12.0, "ask": 4.5, "ask_size": 5.0, "iv": 3.848, "open_interest": 0.0, "volume": 0.0, "delta": 0.4405, "gamma": 0.0553, "vega": 0.0098, "theta": -0.0255, "rho": 0.0022, "theo": 1.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500002533197}, {"option": "CAPR261016P00015000", "bid": 7.5, "bid_size": 62.0, "ask": 12.0, "ask_size": 11.0, "iv": 2.7581, "open_interest": 0.0, "volume": 0.0, "delta": -0.5782, "gamma": 0.0562, "vega": 0.0097, "theta": -0.0259, "rho": -0.0131, "theo": 9.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "CAPR261218C00001000", "bid": 3.4, "bid_size": 15.0, "ask": 8.0, "ask_size": 6.0, "iv": 3.0757, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0053, "vega": 0.0015, "theta": -0.0013, "rho": 0.0027, "theo": 5.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-04T11:54:46", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "CAPR261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 33.0, "iv": 1.7314, "open_interest": 48.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0053, "vega": 0.0015, "theta": -0.0013, "rho": -0.0005, "theo": 0.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CAPR261218C00002000", "bid": 3.9, "bid_size": 14.0, "ask": 6.6, "ask_size": 31.0, "iv": 3.1464, "open_interest": 1.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0152, "vega": 0.0042, "theta": -0.0037, "rho": 0.0042, "theo": 4.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-10T09:43:50", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CAPR261218P00002000", "bid": 0.15, "bid_size": 56.0, "ask": 0.3, "ask_size": 2.0, "iv": 1.8443, "open_interest": 318.0, "volume": 13.0, "delta": -0.0579, "gamma": 0.0153, "vega": 0.0042, "theta": -0.0038, "rho": -0.0021, "theo": 0.3338, "change": 0.125, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T15:19:15", "percent_change": 71.4286, "prev_day_close": 0.175000000745058}, {"option": "CAPR261218C00003000", "bid": 3.0, "bid_size": 56.0, "ask": 5.0, "ask_size": 53.0, "iv": 1.7757, "open_interest": 11.0, "volume": 1.0, "delta": 0.9161, "gamma": 0.0246, "vega": 0.0067, "theta": -0.006, "rho": 0.005, "theo": 4.2193, "change": -0.4, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-08-21T12:36:01", "percent_change": -7.69231, "prev_day_close": 5.20000004768372}, {"option": "CAPR261218P00003000", "bid": 0.35, "bid_size": 352.0, "ask": 0.8, "ask_size": 1.0, "iv": 1.7745, "open_interest": 305.0, "volume": 2.0, "delta": -0.1082, "gamma": 0.0248, "vega": 0.0068, "theta": -0.006, "rho": -0.0041, "theo": 0.7458, "change": 0.175, "open": 0.65, "high": 0.7, "low": 0.65, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-21T13:52:05", "percent_change": 33.3333, "prev_day_close": 0.524999991059303}, {"option": "CAPR261218C00004000", "bid": 2.85, "bid_size": 46.0, "ask": 5.7, "ask_size": 55.0, "iv": 2.7151, "open_interest": 13.0, "volume": 0.0, "delta": 0.8648, "gamma": 0.0322, "vega": 0.0088, "theta": -0.0078, "rho": 0.0055, "theo": 3.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-08-20T15:16:27", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "CAPR261218P00004000", "bid": 1.1, "bid_size": 7.0, "ask": 1.35, "ask_size": 10.0, "iv": 2.0512, "open_interest": 320.0, "volume": 42.0, "delta": -0.1599, "gamma": 0.0326, "vega": 0.0088, "theta": -0.0079, "rho": -0.0063, "theo": 1.2665, "change": 0.11, "open": 1.2, "high": 1.35, "low": 1.13, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-08-21T11:32:53", "percent_change": 10.4762, "prev_day_close": 1.04999998211861}, {"option": "CAPR261218C00005000", "bid": 1.6, "bid_size": 60.0, "ask": 5.5, "ask_size": 44.0, "iv": 2.2724, "open_interest": 6.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.0384, "vega": 0.0105, "theta": -0.0092, "rho": 0.0057, "theo": 3.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-08-14T14:38:26", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "CAPR261218P00005000", "bid": 1.5, "bid_size": 191.0, "ask": 3.1, "ask_size": 3.0, "iv": 2.0039, "open_interest": 138.0, "volume": 13.0, "delta": -0.2101, "gamma": 0.0388, "vega": 0.0105, "theta": -0.0094, "rho": -0.0086, "theo": 1.8683, "change": 0.07, "open": 1.9, "high": 2.0, "low": 1.65, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-08-21T15:35:10", "percent_change": 3.88889, "prev_day_close": 1.80000001192093}, {"option": "CAPR261218C00006000", "bid": 2.3, "bid_size": 177.0, "ask": 3.9, "ask_size": 318.0, "iv": 2.1407, "open_interest": 16.0, "volume": 29.0, "delta": 0.7682, "gamma": 0.0431, "vega": 0.0117, "theta": -0.0103, "rho": 0.0058, "theo": 3.038, "change": -1.79, "open": 3.3, "high": 3.4, "low": 2.91, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-08-21T14:57:16", "percent_change": -38.0851, "prev_day_close": 4.70000004768372}, {"option": "CAPR261218P00006000", "bid": 2.15, "bid_size": 133.0, "ask": 3.0, "ask_size": 6.0, "iv": 2.1242, "open_interest": 91.0, "volume": 6.0, "delta": -0.2578, "gamma": 0.0437, "vega": 0.0117, "theta": -0.0105, "rho": -0.0108, "theo": 2.5322, "change": 0.26, "open": 2.5, "high": 2.71, "low": 2.5, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-08-21T14:01:26", "percent_change": 10.6122, "prev_day_close": 2.45000004768372}, {"option": "CAPR261218C00007000", "bid": 2.6, "bid_size": 10.0, "ask": 3.3, "ask_size": 6.0, "iv": 2.2355, "open_interest": 258.0, "volume": 68.0, "delta": 0.7243, "gamma": 0.0467, "vega": 0.0127, "theta": -0.0112, "rho": 0.0058, "theo": 2.7598, "change": -0.275, "open": 3.54, "high": 3.54, "low": 2.75, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-21T15:44:38", "percent_change": -8.66142, "prev_day_close": 3.17500007152557}, {"option": "CAPR261218P00007000", "bid": 1.05, "bid_size": 329.0, "ask": 5.4, "ask_size": 196.0, "iv": 2.068, "open_interest": 76.0, "volume": 0.0, "delta": -0.3024, "gamma": 0.0475, "vega": 0.0127, "theta": -0.0113, "rho": -0.0129, "theo": 3.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-17T15:55:43", "percent_change": 0.0, "prev_day_close": 3.17500004172325}, {"option": "CAPR261218C00008000", "bid": 1.65, "bid_size": 299.0, "ask": 5.0, "ask_size": 233.0, "iv": 2.7153, "open_interest": 64.0, "volume": 16.0, "delta": 0.6835, "gamma": 0.0494, "vega": 0.0134, "theta": -0.0118, "rho": 0.0058, "theo": 2.52, "change": -0.4, "open": 2.5, "high": 3.5, "low": 2.5, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-21T10:14:52", "percent_change": -11.7647, "prev_day_close": 3.39999997615814}, {"option": "CAPR261218P00008000", "bid": 2.0, "bid_size": 51.0, "ask": 6.7, "ask_size": 62.0, "iv": 2.3505, "open_interest": 0.0, "volume": 0.0, "delta": -0.3439, "gamma": 0.0504, "vega": 0.0134, "theta": -0.012, "rho": -0.015, "theo": 3.9963, "change": 0.0, "open": 0.0, "high": 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": "CAPR261218C00009000", "bid": 1.95, "bid_size": 10.0, "ask": 3.1, "ask_size": 276.0, "iv": 2.2325, "open_interest": 39.0, "volume": 0.0, "delta": 0.6456, "gamma": 0.0514, "vega": 0.0139, "theta": -0.0122, "rho": 0.0056, "theo": 2.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-08-20T15:51:24", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "CAPR261218P00009000", "bid": 2.55, "bid_size": 135.0, "ask": 7.4, "ask_size": 74.0, "iv": 2.2194, "open_interest": 0.0, "volume": 0.0, "delta": -0.3826, "gamma": 0.0525, "vega": 0.0138, "theta": -0.0125, "rho": -0.017, "theo": 4.7798, "change": 0.0, "open": 0.0, "high": 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": "CAPR261218C00010000", "bid": 2.2, "bid_size": 50.0, "ask": 3.2, "ask_size": 360.0, "iv": 2.5046, "open_interest": 249.0, "volume": 109.0, "delta": 0.6106, "gamma": 0.0528, "vega": 0.0143, "theta": -0.0125, "rho": 0.0055, "theo": 2.1287, "change": -0.65, "open": 2.25, "high": 2.84, "low": 2.25, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-21T15:59:18", "percent_change": -22.0339, "prev_day_close": 2.95000004768372}, {"option": "CAPR261218P00010000", "bid": 4.5, "bid_size": 324.0, "ask": 7.3, "ask_size": 181.0, "iv": 2.2964, "open_interest": 53.0, "volume": 20.0, "delta": -0.4184, "gamma": 0.0541, "vega": 0.0142, "theta": -0.0128, "rho": -0.0188, "theo": 5.5892, "change": 0.31, "open": 5.56, "high": 5.56, "low": 5.56, "tick": "up", "last_trade_price": 5.56, "last_trade_time": "2026-08-21T11:32:53", "percent_change": 5.90476, "prev_day_close": 5.25}, {"option": "CAPR261218C00011000", "bid": 0.3, "bid_size": 325.0, "ask": 4.9, "ask_size": 337.0, "iv": 2.5196, "open_interest": 3.0, "volume": 0.0, "delta": 0.5781, "gamma": 0.0537, "vega": 0.0145, "theta": -0.0127, "rho": 0.0054, "theo": 1.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-10T13:49:07", "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "CAPR261218P00011000", "bid": 4.1, "bid_size": 148.0, "ask": 8.9, "ask_size": 75.0, "iv": 2.1273, "open_interest": 0.0, "volume": 0.0, "delta": -0.4518, "gamma": 0.0552, "vega": 0.0144, "theta": -0.013, "rho": -0.0206, "theo": 6.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.99999988079071}, {"option": "CAPR261218C00012000", "bid": 1.75, "bid_size": 7.0, "ask": 2.55, "ask_size": 173.0, "iv": 2.2952, "open_interest": 43.0, "volume": 61.0, "delta": 0.548, "gamma": 0.0542, "vega": 0.0146, "theta": -0.0127, "rho": 0.0052, "theo": 1.8228, "change": -0.3, "open": 2.0, "high": 2.2, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-21T12:41:23", "percent_change": -13.0435, "prev_day_close": 2.30000007152557}, {"option": "CAPR261218P00012000", "bid": 5.0, "bid_size": 66.0, "ask": 8.6, "ask_size": 62.0, "iv": 1.7431, "open_interest": 0.0, "volume": 0.0, "delta": -0.4828, "gamma": 0.056, "vega": 0.0144, "theta": -0.0132, "rho": -0.0222, "theo": 7.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "CAPR261218C00013000", "bid": 0.35, "bid_size": 284.0, "ask": 4.2, "ask_size": 329.0, "iv": 2.4673, "open_interest": 14.0, "volume": 0.0, "delta": 0.5201, "gamma": 0.0544, "vega": 0.0146, "theta": -0.0128, "rho": 0.0051, "theo": 1.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-14T13:15:05", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "CAPR261218P00013000", "bid": 6.0, "bid_size": 64.0, "ask": 10.7, "ask_size": 71.0, "iv": 2.2157, "open_interest": 1.0, "volume": 0.0, "delta": -0.5116, "gamma": 0.0564, "vega": 0.0144, "theta": -0.0132, "rho": -0.0236, "theo": 8.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-07-27T09:30:45", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "CAPR261218C00014000", "bid": 0.1, "bid_size": 307.0, "ask": 2.5, "ask_size": 297.0, "iv": 1.8741, "open_interest": 6.0, "volume": 0.0, "delta": 0.4942, "gamma": 0.0544, "vega": 0.0146, "theta": -0.0127, "rho": 0.0049, "theo": 1.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-08-19T09:35:48", "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "CAPR261218P00014000", "bid": 7.0, "bid_size": 66.0, "ask": 11.5, "ask_size": 67.0, "iv": 2.2283, "open_interest": 0.0, "volume": 0.0, "delta": -0.5385, "gamma": 0.0566, "vega": 0.0144, "theta": -0.0132, "rho": -0.0251, "theo": 9.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "CAPR261218C00015000", "bid": 1.4, "bid_size": 10.0, "ask": 1.85, "ask_size": 53.0, "iv": 2.1668, "open_interest": 32.0, "volume": 2.0, "delta": 0.47, "gamma": 0.0542, "vega": 0.0146, "theta": -0.0127, "rho": 0.0048, "theo": 1.4751, "change": -0.15, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-21T15:36:18", "percent_change": -9.09091, "prev_day_close": 1.64999997615814}, {"option": "CAPR261218P00015000", "bid": 7.5, "bid_size": 68.0, "ask": 12.3, "ask_size": 80.0, "iv": 2.0594, "open_interest": 6.0, "volume": 0.0, "delta": -0.5637, "gamma": 0.0566, "vega": 0.0142, "theta": -0.0132, "rho": -0.0263, "theo": 9.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-07-31T09:30:32", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "CAPR261218C00016000", "bid": 0.4, "bid_size": 250.0, "ask": 4.9, "ask_size": 331.0, "iv": 2.9395, "open_interest": 0.0, "volume": 0.0, "delta": 0.4475, "gamma": 0.0539, "vega": 0.0144, "theta": -0.0126, "rho": 0.0046, "theo": 1.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "CAPR261218P00016000", "bid": 10.3, "bid_size": 100.0, "ask": 13.5, "ask_size": 28.0, "iv": 2.8251, "open_interest": 0.0, "volume": 0.0, "delta": -0.5872, "gamma": 0.0564, "vega": 0.0141, "theta": -0.0132, "rho": -0.0273, "theo": 10.8083, "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": 10.8000001907349}, {"option": "CAPR261218C00017000", "bid": 0.1, "bid_size": 140.0, "ask": 4.8, "ask_size": 113.0, "iv": 2.8556, "open_interest": 0.0, "volume": 0.0, "delta": 0.4266, "gamma": 0.0534, "vega": 0.0143, "theta": -0.0124, "rho": 0.0044, "theo": 1.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500004470348}, {"option": "CAPR261218P00017000", "bid": 9.5, "bid_size": 67.0, "ask": 14.3, "ask_size": 31.0, "iv": 2.1904, "open_interest": 15.0, "volume": 0.0, "delta": -0.6092, "gamma": 0.0562, "vega": 0.0139, "theta": -0.013, "rho": -0.0285, "theo": 11.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-08-19T11:06:55", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "CAPR261218C00018000", "bid": 0.1, "bid_size": 125.0, "ask": 4.9, "ask_size": 154.0, "iv": 2.9442, "open_interest": 0.0, "volume": 0.0, "delta": 0.407, "gamma": 0.0528, "vega": 0.0141, "theta": -0.0122, "rho": 0.0043, "theo": 1.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "CAPR261218P00018000", "bid": 10.5, "bid_size": 60.0, "ask": 15.0, "ask_size": 6.0, "iv": 2.1418, "open_interest": 2.0, "volume": 0.0, "delta": -0.6299, "gamma": 0.0558, "vega": 0.0136, "theta": -0.0129, "rho": -0.0294, "theo": 12.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.57, "last_trade_time": "2026-08-18T13:50:21", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "CAPR261218C00019000", "bid": 0.2, "bid_size": 158.0, "ask": 4.9, "ask_size": 118.0, "iv": 3.0291, "open_interest": 10.0, "volume": 0.0, "delta": 0.3886, "gamma": 0.0521, "vega": 0.0139, "theta": -0.0121, "rho": 0.0042, "theo": 1.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-08-14T10:10:47", "percent_change": 0.0, "prev_day_close": 1.52500002458692}, {"option": "CAPR261218P00019000", "bid": 11.5, "bid_size": 59.0, "ask": 16.1, "ask_size": 6.0, "iv": 2.2322, "open_interest": 0.0, "volume": 0.0, "delta": -0.6493, "gamma": 0.0554, "vega": 0.0133, "theta": -0.0128, "rho": -0.0299, "theo": 13.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "CAPR261218C00020000", "bid": 0.35, "bid_size": 283.0, "ask": 2.5, "ask_size": 426.0, "iv": 2.3013, "open_interest": 54.0, "volume": 0.0, "delta": 0.3714, "gamma": 0.0514, "vega": 0.0137, "theta": -0.0119, "rho": 0.004, "theo": 1.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-20T12:59:40", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CAPR261218P00020000", "bid": 12.5, "bid_size": 53.0, "ask": 16.5, "ask_size": 7.0, "iv": 2.0613, "open_interest": 10.0, "volume": 0.0, "delta": -0.6676, "gamma": 0.0548, "vega": 0.013, "theta": -0.0127, "rho": -0.0308, "theo": 14.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.32, "last_trade_time": "2026-07-27T09:56:18", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "CAPR261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 156.0, "iv": 3.0145, "open_interest": 1.0, "volume": 0.0, "delta": 0.3553, "gamma": 0.0506, "vega": 0.0135, "theta": -0.0117, "rho": 0.0039, "theo": 1.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-07-22T12:25:16", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "CAPR261218P00021000", "bid": 13.5, "bid_size": 66.0, "ask": 18.0, "ask_size": 6.0, "iv": 2.2953, "open_interest": 6.0, "volume": 0.0, "delta": -0.6848, "gamma": 0.0543, "vega": 0.0128, "theta": -0.0125, "rho": -0.0318, "theo": 15.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-07-06T14:57:09", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "CAPR261218C00022000", "bid": 0.15, "bid_size": 101.0, "ask": 4.9, "ask_size": 156.0, "iv": 3.1427, "open_interest": 2.0, "volume": 0.0, "delta": 0.3401, "gamma": 0.0498, "vega": 0.0133, "theta": -0.0114, "rho": 0.0037, "theo": 0.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.23, "last_trade_time": "2026-07-07T09:30:22", "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "CAPR261218P00022000", "bid": 14.0, "bid_size": 66.0, "ask": 18.8, "ask_size": 21.0, "iv": 2.0755, "open_interest": 0.0, "volume": 0.0, "delta": -0.7011, "gamma": 0.0537, "vega": 0.0124, "theta": -0.0124, "rho": -0.0319, "theo": 16.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "CAPR261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 169.0, "iv": 3.0946, "open_interest": 1.0, "volume": 0.0, "delta": 0.3259, "gamma": 0.0489, "vega": 0.013, "theta": -0.0112, "rho": 0.0036, "theo": 0.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-07-08T10:33:30", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "CAPR261218P00023000", "bid": 15.0, "bid_size": 48.0, "ask": 19.8, "ask_size": 21.0, "iv": 2.1179, "open_interest": 1.0, "volume": 0.0, "delta": -0.7165, "gamma": 0.0531, "vega": 0.0121, "theta": -0.0122, "rho": -0.0324, "theo": 17.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-07-06T14:57:24", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "CAPR261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 180.0, "iv": 3.1313, "open_interest": 0.0, "volume": 0.0, "delta": 0.3125, "gamma": 0.048, "vega": 0.0128, "theta": -0.011, "rho": 0.0035, "theo": 0.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "CAPR261218P00024000", "bid": 16.0, "bid_size": 66.0, "ask": 20.8, "ask_size": 21.0, "iv": 2.1581, "open_interest": 0.0, "volume": 0.0, "delta": -0.7311, "gamma": 0.0524, "vega": 0.0118, "theta": -0.012, "rho": -0.0326, "theo": 18.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "CAPR261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 196.0, "iv": 3.1662, "open_interest": 13.0, "volume": 0.0, "delta": 0.2998, "gamma": 0.0472, "vega": 0.0126, "theta": -0.0108, "rho": 0.0034, "theo": 0.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-30T12:31:18", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "CAPR261218P00025000", "bid": 17.0, "bid_size": 57.0, "ask": 21.7, "ask_size": 6.0, "iv": 2.1558, "open_interest": 0.0, "volume": 0.0, "delta": -0.7449, "gamma": 0.0518, "vega": 0.0115, "theta": -0.0119, "rho": -0.033, "theo": 19.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "CAPR261218C00026000", "bid": 0.2, "bid_size": 6.0, "ask": 4.9, "ask_size": 144.0, "iv": 3.3036, "open_interest": 1.0, "volume": 0.0, "delta": 0.2879, "gamma": 0.0463, "vega": 0.0123, "theta": -0.0106, "rho": 0.0033, "theo": 0.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-06-18T11:13:23", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "CAPR261218P00026000", "bid": 18.0, "bid_size": 54.0, "ask": 22.7, "ask_size": 6.0, "iv": 2.1923, "open_interest": 0.0, "volume": 0.0, "delta": -0.758, "gamma": 0.0511, "vega": 0.0112, "theta": -0.0117, "rho": -0.0336, "theo": 20.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "CAPR261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 158.0, "iv": 3.2311, "open_interest": 1.0, "volume": 0.0, "delta": 0.2766, "gamma": 0.0454, "vega": 0.0121, "theta": -0.0104, "rho": 0.0032, "theo": 0.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.59, "last_trade_time": "2026-07-01T14:47:46", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "CAPR261218P00027000", "bid": 19.4, "bid_size": 43.0, "ask": 23.7, "ask_size": 6.0, "iv": 2.3866, "open_interest": 0.0, "volume": 0.0, "delta": -0.7705, "gamma": 0.0505, "vega": 0.0107, "theta": -0.0115, "rho": -0.0329, "theo": 21.1459, "change": 0.0, "open": 0.0, "high": 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": "CAPR261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 180.0, "iv": 3.2613, "open_interest": 1.0, "volume": 0.0, "delta": 0.2659, "gamma": 0.0445, "vega": 0.0118, "theta": -0.0101, "rho": 0.0031, "theo": 0.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-14T09:52:42", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "CAPR261218P00028000", "bid": 20.0, "bid_size": 46.0, "ask": 24.5, "ask_size": 6.0, "iv": 2.1759, "open_interest": 4.0, "volume": 0.0, "delta": -0.7825, "gamma": 0.0499, "vega": 0.0104, "theta": -0.0114, "rho": -0.0333, "theo": 22.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-06-30T10:29:01", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "CAPR261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 143.0, "iv": 3.2902, "open_interest": 0.0, "volume": 0.0, "delta": 0.2558, "gamma": 0.0436, "vega": 0.0116, "theta": -0.0099, "rho": 0.003, "theo": 0.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "CAPR261218P00029000", "bid": 21.0, "bid_size": 46.0, "ask": 25.4, "ask_size": 6.0, "iv": 2.1638, "open_interest": 0.0, "volume": 0.0, "delta": -0.7938, "gamma": 0.0492, "vega": 0.01, "theta": -0.0112, "rho": -0.0327, "theo": 23.0771, "change": 0.0, "open": 0.0, "high": 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": "CAPR261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 5.0, "iv": 2.1998, "open_interest": 109.0, "volume": 0.0, "delta": 0.2463, "gamma": 0.0427, "vega": 0.0113, "theta": -0.0097, "rho": 0.0029, "theo": 0.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-07-23T12:46:33", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "CAPR261218P00030000", "bid": 22.0, "bid_size": 54.0, "ask": 25.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8046, "gamma": 0.0486, "vega": 0.0097, "theta": -0.0111, "rho": -0.0327, "theo": 24.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "CAPR261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 5.0, "iv": 2.1844, "open_interest": 1.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.0419, "vega": 0.0111, "theta": -0.0095, "rho": 0.0028, "theo": 0.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.54, "last_trade_time": "2026-05-04T09:30:21", "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "CAPR261218P00031000", "bid": 23.0, "bid_size": 29.0, "ask": 27.4, "ask_size": 6.0, "iv": 2.2242, "open_interest": 0.0, "volume": 0.0, "delta": -0.8149, "gamma": 0.0481, "vega": 0.0094, "theta": -0.0109, "rho": -0.0332, "theo": 25.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "CAPR261218C00032000", "bid": 0.15, "bid_size": 10.0, "ask": 3.9, "ask_size": 9.0, "iv": 3.1134, "open_interest": 4.0, "volume": 0.0, "delta": 0.2286, "gamma": 0.041, "vega": 0.0109, "theta": -0.0093, "rho": 0.0027, "theo": 0.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-06-30T10:34:05", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "CAPR261218P00032000", "bid": 24.0, "bid_size": 29.0, "ask": 28.7, "ask_size": 6.0, "iv": 2.3832, "open_interest": 0.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.0475, "vega": 0.0092, "theta": -0.0107, "rho": -0.0331, "theo": 25.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "CAPR261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 196.0, "iv": 3.3948, "open_interest": 10.0, "volume": 0.0, "delta": 0.2204, "gamma": 0.0402, "vega": 0.0106, "theta": -0.0091, "rho": 0.0026, "theo": 0.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-06-10T12:47:13", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "CAPR261218P00033000", "bid": 25.0, "bid_size": 29.0, "ask": 29.4, "ask_size": 6.0, "iv": 2.2805, "open_interest": 0.0, "volume": 0.0, "delta": -0.8342, "gamma": 0.0469, "vega": 0.0086, "theta": -0.0106, "rho": -0.0311, "theo": 26.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "CAPR261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 151.0, "iv": 3.4186, "open_interest": 0.0, "volume": 0.0, "delta": 0.2126, "gamma": 0.0393, "vega": 0.0104, "theta": -0.0089, "rho": 0.0025, "theo": 0.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "CAPR261218P00034000", "bid": 26.0, "bid_size": 29.0, "ask": 30.3, "ask_size": 6.0, "iv": 2.2608, "open_interest": 0.0, "volume": 0.0, "delta": -0.8434, "gamma": 0.0464, "vega": 0.0083, "theta": -0.0105, "rho": -0.0315, "theo": 27.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-06-11T15:46:02", "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "CAPR261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 201.0, "iv": 3.4415, "open_interest": 312.0, "volume": 0.0, "delta": 0.2052, "gamma": 0.0385, "vega": 0.0102, "theta": -0.0087, "rho": 0.0024, "theo": 0.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-12T10:39:28", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "CAPR261218P00035000", "bid": 28.5, "bid_size": 6.0, "ask": 31.3, "ask_size": 6.0, "iv": 2.8886, "open_interest": 11.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.0459, "vega": 0.008, "theta": -0.0103, "rho": -0.0303, "theo": 28.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-05-12T10:32:34", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "CAPR261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 165.0, "iv": 3.4636, "open_interest": 0.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.0377, "vega": 0.01, "theta": -0.0085, "rho": 0.0024, "theo": 0.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CAPR261218P00036000", "bid": 28.0, "bid_size": 6.0, "ask": 32.3, "ask_size": 6.0, "iv": 2.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.8605, "gamma": 0.0454, "vega": 0.0076, "theta": -0.0102, "rho": -0.0295, "theo": 29.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "CAPR261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 162.0, "iv": 3.485, "open_interest": 0.0, "volume": 0.0, "delta": 0.1914, "gamma": 0.0369, "vega": 0.0098, "theta": -0.0083, "rho": 0.0023, "theo": 0.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CAPR261218P00037000", "bid": 29.0, "bid_size": 6.0, "ask": 33.5, "ask_size": 23.0, "iv": 2.4283, "open_interest": 1.0, "volume": 0.0, "delta": -0.8686, "gamma": 0.0448, "vega": 0.0073, "theta": -0.0101, "rho": -0.0291, "theo": 30.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-05-07T15:16:31", "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "CAPR261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 5.0, "iv": 3.2321, "open_interest": 13.0, "volume": 0.0, "delta": 0.185, "gamma": 0.0362, "vega": 0.0096, "theta": -0.0081, "rho": 0.0022, "theo": 0.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-27T10:26:31", "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "CAPR261218P00038000", "bid": 29.8, "bid_size": 6.0, "ask": 34.3, "ask_size": 6.0, "iv": 2.2599, "open_interest": 0.0, "volume": 0.0, "delta": -0.8765, "gamma": 0.0445, "vega": 0.007, "theta": -0.01, "rho": -0.0295, "theo": 31.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "CAPR261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 159.0, "iv": 3.5259, "open_interest": 0.0, "volume": 0.0, "delta": 0.1789, "gamma": 0.0354, "vega": 0.0094, "theta": -0.008, "rho": 0.0022, "theo": 0.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CAPR261218P00039000", "bid": 30.8, "bid_size": 6.0, "ask": 35.2, "ask_size": 6.0, "iv": 2.2286, "open_interest": 0.0, "volume": 0.0, "delta": -0.8841, "gamma": 0.0442, "vega": 0.0068, "theta": -0.0099, "rho": -0.0297, "theo": 32.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "CAPR261218C00040000", "bid": 0.05, "bid_size": 6.0, "ask": 3.2, "ask_size": 6.0, "iv": 3.0138, "open_interest": 0.0, "volume": 0.0, "delta": 0.1731, "gamma": 0.0347, "vega": 0.0092, "theta": -0.0078, "rho": 0.0021, "theo": 0.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-06-29T10:30:37", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CAPR261218P00040000", "bid": 31.8, "bid_size": 6.0, "ask": 36.1, "ask_size": 6.0, "iv": 2.1923, "open_interest": 0.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.0438, "vega": 0.0064, "theta": -0.0098, "rho": -0.0259, "theo": 33.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5500011444092}, {"option": "CAPR261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 171.0, "iv": 3.5642, "open_interest": 0.0, "volume": 0.0, "delta": 0.1675, "gamma": 0.034, "vega": 0.009, "theta": -0.0076, "rho": 0.002, "theo": 0.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-07-06T13:20:56", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CAPR261218P00041000", "bid": 32.5, "bid_size": 32.0, "ask": 37.4, "ask_size": 13.0, "iv": 2.2138, "open_interest": 0.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.0432, "vega": 0.0058, "theta": -0.0097, "rho": -0.0246, "theo": 34.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "CAPR261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 161.0, "iv": 3.5826, "open_interest": 1.0, "volume": 0.0, "delta": 0.1622, "gamma": 0.0332, "vega": 0.0088, "theta": -0.0074, "rho": 0.002, "theo": 0.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-07-22T12:24:51", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CAPR261218P00042000", "bid": 33.5, "bid_size": 25.0, "ask": 38.1, "ask_size": 6.0, "iv": 2.0122, "open_interest": 0.0, "volume": 0.0, "delta": -0.9049, "gamma": 0.0425, "vega": 0.0056, "theta": -0.0097, "rho": -0.0248, "theo": 35.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "CAPR261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 204.0, "iv": 3.6346, "open_interest": 56.0, "volume": 0.0, "delta": 0.1475, "gamma": 0.0312, "vega": 0.0082, "theta": -0.007, "rho": 0.0018, "theo": 0.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-07-28T13:31:48", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CAPR261218P00045000", "bid": 36.5, "bid_size": 21.0, "ask": 41.0, "ask_size": 6.0, "iv": 1.9486, "open_interest": 1.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.0399, "vega": 0.0047, "theta": -0.0093, "rho": -0.021, "theo": 38.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-04-22T15:06:40", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "CAPR261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 2.2804, "open_interest": 521.0, "volume": 0.0, "delta": 0.1268, "gamma": 0.0282, "vega": 0.0074, "theta": -0.0062, "rho": 0.0016, "theo": 0.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-18T12:23:42", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CAPR261218P00050000", "bid": 41.5, "bid_size": 13.0, "ask": 46.0, "ask_size": 6.0, "iv": 2.035, "open_interest": 0.0, "volume": 0.0, "delta": -0.9489, "gamma": 0.0345, "vega": 0.0031, "theta": -0.0091, "rho": -0.0133, "theo": 43.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "CAPR270115C00001000", "bid": 3.5, "bid_size": 15.0, "ask": 8.0, "ask_size": 6.0, "iv": 2.9428, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0055, "vega": 0.0018, "theta": -0.0012, "rho": 0.0032, "theo": 5.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-08-14T09:32:44", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CAPR270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 19.0, "iv": 1.561, "open_interest": 25.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0055, "vega": 0.0018, "theta": -0.0012, "rho": -0.0008, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CAPR270115C00002500", "bid": 3.1, "bid_size": 530.0, "ask": 5.9, "ask_size": 438.0, "iv": 1.897, "open_interest": 573.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0191, "vega": 0.0062, "theta": -0.0042, "rho": 0.0055, "theo": 4.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-17T13:09:51", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "CAPR270115P00002500", "bid": 0.4, "bid_size": 1.0, "ask": 0.55, "ask_size": 4.0, "iv": 1.824, "open_interest": 5640.0, "volume": 54.0, "delta": -0.0835, "gamma": 0.0193, "vega": 0.0062, "theta": -0.0043, "rho": -0.004, "theo": 0.5881, "change": 0.05, "open": 0.55, "high": 0.55, "low": 0.45, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-21T15:48:01", "percent_change": 11.1111, "prev_day_close": 0.450000002980232}, {"option": "CAPR270115C00004000", "bid": 3.0, "bid_size": 146.0, "ask": 4.4, "ask_size": 148.0, "iv": 1.8249, "open_interest": 27.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.03, "vega": 0.0096, "theta": -0.0066, "rho": 0.0065, "theo": 3.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-20T15:51:20", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "CAPR270115P00004000", "bid": 1.15, "bid_size": 27.0, "ask": 1.75, "ask_size": 252.0, "iv": 2.0847, "open_interest": 43.0, "volume": 2.0, "delta": -0.1562, "gamma": 0.0303, "vega": 0.0097, "theta": -0.0067, "rho": -0.008, "theo": 1.3678, "change": 0.255, "open": 1.3, "high": 1.43, "low": 1.3, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-08-21T09:56:11", "percent_change": 21.7021, "prev_day_close": 1.17500001192093}, {"option": "CAPR270115C00005000", "bid": 3.2, "bid_size": 57.0, "ask": 4.0, "ask_size": 199.0, "iv": 2.0806, "open_interest": 3252.0, "volume": 70.0, "delta": 0.8236, "gamma": 0.0354, "vega": 0.0114, "theta": -0.0078, "rho": 0.0068, "theo": 3.5032, "change": -0.58, "open": 3.43, "high": 3.57, "low": 3.41, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-08-21T14:04:21", "percent_change": -14.1463, "prev_day_close": 4.10000014305115}, {"option": "CAPR270115P00005000", "bid": 1.6, "bid_size": 36.0, "ask": 2.25, "ask_size": 2.0, "iv": 1.9185, "open_interest": 2171.0, "volume": 8.0, "delta": -0.2028, "gamma": 0.0359, "vega": 0.0114, "theta": -0.0079, "rho": -0.0107, "theo": 1.9877, "change": 0.21, "open": 1.98, "high": 2.11, "low": 1.98, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-08-21T15:40:58", "percent_change": 11.0526, "prev_day_close": 1.89999997615814}, {"option": "CAPR270115C00006000", "bid": 2.25, "bid_size": 170.0, "ask": 3.5, "ask_size": 5.0, "iv": 1.7471, "open_interest": 38.0, "volume": 0.0, "delta": 0.7803, "gamma": 0.0397, "vega": 0.0127, "theta": -0.0087, "rho": 0.0069, "theo": 3.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-08-20T11:12:58", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "CAPR270115P00006000", "bid": 2.75, "bid_size": 1.0, "ask": 4.1, "ask_size": 197.0, "iv": 2.6294, "open_interest": 0.0, "volume": 0.0, "delta": -0.2468, "gamma": 0.0404, "vega": 0.0127, "theta": -0.0088, "rho": -0.0134, "theo": 2.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "CAPR270115C00007500", "bid": 2.25, "bid_size": 70.0, "ask": 3.4, "ask_size": 6.0, "iv": 1.9985, "open_interest": 6626.0, "volume": 25.0, "delta": 0.7208, "gamma": 0.0443, "vega": 0.0142, "theta": -0.0096, "rho": 0.0069, "theo": 2.8085, "change": -0.485, "open": 3.5, "high": 3.5, "low": 2.8, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-08-21T15:37:43", "percent_change": -14.5865, "prev_day_close": 3.32499992847443}, {"option": "CAPR270115P00007500", "bid": 3.9, "bid_size": 1.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.2298, "open_interest": 907.0, "volume": 0.0, "delta": -0.3076, "gamma": 0.0454, "vega": 0.0142, "theta": -0.0099, "rho": -0.0173, "theo": 3.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-08-20T10:12:03", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "CAPR270115C00009000", "bid": 2.1, "bid_size": 76.0, "ask": 4.5, "ask_size": 512.0, "iv": 2.5428, "open_interest": 99.0, "volume": 0.0, "delta": 0.6674, "gamma": 0.0475, "vega": 0.0152, "theta": -0.0103, "rho": 0.0068, "theo": 2.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-20T10:08:59", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "CAPR270115P00009000", "bid": 4.1, "bid_size": 123.0, "ask": 7.5, "ask_size": 106.0, "iv": 2.5886, "open_interest": 3.0, "volume": 0.0, "delta": -0.3622, "gamma": 0.0488, "vega": 0.0151, "theta": -0.0106, "rho": -0.0209, "theo": 4.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-18T12:40:38", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CAPR270115C00010000", "bid": 2.25, "bid_size": 3.0, "ask": 2.8, "ask_size": 5.0, "iv": 2.1155, "open_interest": 980.0, "volume": 129.0, "delta": 0.6351, "gamma": 0.0489, "vega": 0.0156, "theta": -0.0106, "rho": 0.0067, "theo": 2.3178, "change": -0.15, "open": 2.48, "high": 2.6, "low": 2.3, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-21T15:59:28", "percent_change": -5.45455, "prev_day_close": 2.75}, {"option": "CAPR270115P00010000", "bid": 3.7, "bid_size": 888.0, "ask": 7.7, "ask_size": 366.0, "iv": 1.951, "open_interest": 4970.0, "volume": 0.0, "delta": -0.3955, "gamma": 0.0504, "vega": 0.0155, "theta": -0.0109, "rho": -0.0231, "theo": 5.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-18T10:45:47", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "CAPR270115C00011000", "bid": 1.0, "bid_size": 1028.0, "ask": 3.3, "ask_size": 617.0, "iv": 1.9736, "open_interest": 705.0, "volume": 0.0, "delta": 0.605, "gamma": 0.0499, "vega": 0.0159, "theta": -0.0108, "rho": 0.0066, "theo": 2.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-07-30T14:48:45", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "CAPR270115P00011000", "bid": 4.1, "bid_size": 259.0, "ask": 8.8, "ask_size": 171.0, "iv": 1.8975, "open_interest": 0.0, "volume": 0.0, "delta": -0.4266, "gamma": 0.0517, "vega": 0.0158, "theta": -0.0111, "rho": -0.0252, "theo": 6.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "CAPR270115C00012500", "bid": 0.6, "bid_size": 340.0, "ask": 5.0, "ask_size": 148.0, "iv": 2.5163, "open_interest": 515.0, "volume": 0.0, "delta": 0.5637, "gamma": 0.0509, "vega": 0.0162, "theta": -0.0109, "rho": 0.0064, "theo": 1.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-08-19T10:52:06", "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "CAPR270115P00012500", "bid": 6.3, "bid_size": 274.0, "ask": 10.5, "ask_size": 116.0, "iv": 2.3183, "open_interest": 372.0, "volume": 0.0, "delta": -0.4694, "gamma": 0.053, "vega": 0.016, "theta": -0.0114, "rho": -0.028, "theo": 7.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-07-28T12:25:54", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "CAPR270115C00014000", "bid": 1.0, "bid_size": 168.0, "ask": 4.3, "ask_size": 326.0, "iv": 2.522, "open_interest": 10.0, "volume": 0.0, "delta": 0.5266, "gamma": 0.0513, "vega": 0.0163, "theta": -0.011, "rho": 0.0061, "theo": 1.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-20T10:43:09", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "CAPR270115P00014000", "bid": 8.0, "bid_size": 180.0, "ask": 10.1, "ask_size": 83.0, "iv": 1.8982, "open_interest": 0.0, "volume": 0.0, "delta": -0.5082, "gamma": 0.0537, "vega": 0.016, "theta": -0.0115, "rho": -0.0307, "theo": 9.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "CAPR270115C00015000", "bid": 1.3, "bid_size": 166.0, "ask": 1.8, "ask_size": 4.0, "iv": 1.8989, "open_interest": 1470.0, "volume": 51.0, "delta": 0.5038, "gamma": 0.0513, "vega": 0.0163, "theta": -0.011, "rho": 0.006, "theo": 1.671, "change": -0.5, "open": 2.2, "high": 2.2, "low": 1.65, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-08-21T15:51:34", "percent_change": -22.2222, "prev_day_close": 2.25}, {"option": "CAPR270115P00015000", "bid": 8.0, "bid_size": 139.0, "ask": 12.2, "ask_size": 138.0, "iv": 1.9976, "open_interest": 32.0, "volume": 0.0, "delta": -0.532, "gamma": 0.054, "vega": 0.016, "theta": -0.0115, "rho": -0.0322, "theo": 10.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.63, "last_trade_time": "2026-08-06T09:58:01", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CAPR270115C00017500", "bid": 1.4, "bid_size": 2.0, "ask": 1.6, "ask_size": 1.0, "iv": 2.0024, "open_interest": 1023.0, "volume": 10.0, "delta": 0.4531, "gamma": 0.0508, "vega": 0.0161, "theta": -0.0108, "rho": 0.0056, "theo": 1.4482, "change": 0.05, "open": 1.3, "high": 1.7, "low": 1.3, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-08-21T13:20:05", "percent_change": 3.44828, "prev_day_close": 1.44999998807907}, {"option": "CAPR270115P00017500", "bid": 10.0, "bid_size": 142.0, "ask": 14.5, "ask_size": 139.0, "iv": 1.9228, "open_interest": 4.0, "volume": 0.0, "delta": -0.5857, "gamma": 0.0542, "vega": 0.0156, "theta": -0.0115, "rho": -0.0356, "theo": 12.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-06-25T09:30:02", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "CAPR270115C00019000", "bid": 0.2, "bid_size": 463.0, "ask": 2.05, "ask_size": 373.0, "iv": 1.8342, "open_interest": 39.0, "volume": 0.0, "delta": 0.4263, "gamma": 0.0503, "vega": 0.0159, "theta": -0.0107, "rho": 0.0053, "theo": 1.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-08-20T10:58:21", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "CAPR270115P00019000", "bid": 11.5, "bid_size": 140.0, "ask": 15.9, "ask_size": 152.0, "iv": 1.9663, "open_interest": 0.0, "volume": 0.0, "delta": -0.6143, "gamma": 0.0539, "vega": 0.0153, "theta": -0.0114, "rho": -0.037, "theo": 13.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "CAPR270115C00020000", "bid": 0.6, "bid_size": 879.0, "ask": 2.1, "ask_size": 566.0, "iv": 2.0195, "open_interest": 4639.0, "volume": 165.0, "delta": 0.4097, "gamma": 0.0498, "vega": 0.0157, "theta": -0.0106, "rho": 0.0052, "theo": 1.268, "change": 0.25, "open": 1.3, "high": 1.75, "low": 1.25, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-08-21T15:40:05", "percent_change": 16.6667, "prev_day_close": 1.5}, {"option": "CAPR270115P00020000", "bid": 13.7, "bid_size": 654.0, "ask": 15.4, "ask_size": 42.0, "iv": 1.9128, "open_interest": 488.0, "volume": 0.0, "delta": -0.6322, "gamma": 0.0537, "vega": 0.015, "theta": -0.0114, "rho": -0.0382, "theo": 14.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-08-20T11:07:08", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "CAPR270115C00021000", "bid": 0.1, "bid_size": 313.0, "ask": 2.1, "ask_size": 317.0, "iv": 1.8983, "open_interest": 2.0, "volume": 0.0, "delta": 0.3941, "gamma": 0.0492, "vega": 0.0156, "theta": -0.0104, "rho": 0.005, "theo": 1.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-19T12:35:42", "percent_change": 0.0, "prev_day_close": 1.49999994039536}, {"option": "CAPR270115P00021000", "bid": 14.3, "bid_size": 192.0, "ask": 16.8, "ask_size": 92.0, "iv": 1.9566, "open_interest": 0.0, "volume": 3.0, "delta": -0.649, "gamma": 0.0535, "vega": 0.0148, "theta": -0.0113, "rho": -0.0392, "theo": 15.5648, "change": 0.55, "open": 15.55, "high": 15.55, "low": 15.55, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-08-21T13:13:44", "percent_change": 3.66666, "prev_day_close": 15.0000004768372}, {"option": "CAPR270115C00022500", "bid": 0.6, "bid_size": 163.0, "ask": 2.35, "ask_size": 679.0, "iv": 2.1919, "open_interest": 407.0, "volume": 0.0, "delta": 0.3723, "gamma": 0.0484, "vega": 0.0153, "theta": -0.0102, "rho": 0.0048, "theo": 1.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-19T09:45:57", "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "CAPR270115P00022500", "bid": 14.5, "bid_size": 282.0, "ask": 19.2, "ask_size": 373.0, "iv": 1.8771, "open_interest": 250.0, "volume": 0.0, "delta": -0.6728, "gamma": 0.053, "vega": 0.0144, "theta": -0.0112, "rho": -0.0403, "theo": 16.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-07-24T09:39:55", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "CAPR270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 541.0, "iv": 2.813, "open_interest": 66.0, "volume": 0.0, "delta": 0.3523, "gamma": 0.0474, "vega": 0.015, "theta": -0.01, "rho": 0.0046, "theo": 1.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-14T09:30:01", "percent_change": 0.0, "prev_day_close": 2.22500004805624}, {"option": "CAPR270115P00024000", "bid": 16.0, "bid_size": 235.0, "ask": 20.5, "ask_size": 310.0, "iv": 1.8579, "open_interest": 74.0, "volume": 0.0, "delta": -0.6948, "gamma": 0.0524, "vega": 0.0139, "theta": -0.011, "rho": -0.0409, "theo": 18.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-07-28T12:57:41", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "CAPR270115C00025000", "bid": 0.25, "bid_size": 645.0, "ask": 1.9, "ask_size": 618.0, "iv": 2.0162, "open_interest": 1382.0, "volume": 12.0, "delta": 0.3398, "gamma": 0.0468, "vega": 0.0148, "theta": -0.0098, "rho": 0.0045, "theo": 0.9962, "change": -0.35, "open": 1.18, "high": 1.18, "low": 0.95, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T14:26:32", "percent_change": -25.9259, "prev_day_close": 1.35000002384186}, {"option": "CAPR270115P00025000", "bid": 18.0, "bid_size": 384.0, "ask": 20.5, "ask_size": 108.0, "iv": 1.8929, "open_interest": 78.0, "volume": 0.0, "delta": -0.7086, "gamma": 0.0521, "vega": 0.0135, "theta": -0.011, "rho": -0.0414, "theo": 19.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.38, "last_trade_time": "2026-07-27T09:43:25", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "CAPR270115C00026000", "bid": 0.3, "bid_size": 318.0, "ask": 4.8, "ask_size": 557.0, "iv": 2.9681, "open_interest": 0.0, "volume": 0.0, "delta": 0.328, "gamma": 0.0461, "vega": 0.0145, "theta": -0.0097, "rho": 0.0044, "theo": 0.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "CAPR270115P00026000", "bid": 19.8, "bid_size": 58.0, "ask": 22.4, "ask_size": 178.0, "iv": 2.5055, "open_interest": 15.0, "volume": 0.0, "delta": -0.7217, "gamma": 0.0517, "vega": 0.0133, "theta": -0.0109, "rho": -0.0419, "theo": 20.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-08-03T10:22:21", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "CAPR270115C00027000", "bid": 0.05, "bid_size": 315.0, "ask": 3.9, "ask_size": 176.0, "iv": 2.641, "open_interest": 79.0, "volume": 0.0, "delta": 0.3168, "gamma": 0.0455, "vega": 0.0143, "theta": -0.0095, "rho": 0.0042, "theo": 0.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-08-17T12:41:26", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "CAPR270115P00027000", "bid": 19.0, "bid_size": 265.0, "ask": 23.6, "ask_size": 6.0, "iv": 1.997, "open_interest": 122.0, "volume": 0.0, "delta": -0.7344, "gamma": 0.0513, "vega": 0.0129, "theta": -0.0108, "rho": -0.042, "theo": 21.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-06-24T14:08:05", "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "CAPR270115C00028000", "bid": 0.2, "bid_size": 103.0, "ask": 1.3, "ask_size": 6.0, "iv": 1.8714, "open_interest": 35.0, "volume": 0.0, "delta": 0.3061, "gamma": 0.0448, "vega": 0.0141, "theta": -0.0094, "rho": 0.0041, "theo": 0.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.63, "last_trade_time": "2026-07-13T10:04:34", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "CAPR270115P00028000", "bid": 20.0, "bid_size": 139.0, "ask": 24.5, "ask_size": 6.0, "iv": 1.9894, "open_interest": 12.0, "volume": 0.0, "delta": -0.7465, "gamma": 0.051, "vega": 0.0127, "theta": -0.0107, "rho": -0.0424, "theo": 22.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-07-22T15:01:53", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "CAPR270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 538.0, "iv": 2.9562, "open_interest": 8.0, "volume": 0.0, "delta": 0.296, "gamma": 0.0441, "vega": 0.0139, "theta": -0.0092, "rho": 0.004, "theo": 0.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-08-14T12:45:21", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "CAPR270115P00029000", "bid": 21.0, "bid_size": 143.0, "ask": 25.3, "ask_size": 167.0, "iv": 1.9385, "open_interest": 9.0, "volume": 0.0, "delta": -0.758, "gamma": 0.0506, "vega": 0.0122, "theta": -0.0106, "rho": -0.0424, "theo": 23.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-07-13T11:43:47", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "CAPR270115C00030000", "bid": 0.4, "bid_size": 41.0, "ask": 1.0, "ask_size": 74.0, "iv": 1.9575, "open_interest": 6404.0, "volume": 156.0, "delta": 0.2863, "gamma": 0.0434, "vega": 0.0136, "theta": -0.0091, "rho": 0.0039, "theo": 0.8029, "change": -0.02, "open": 0.86, "high": 0.86, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-08-21T15:29:49", "percent_change": -2.5, "prev_day_close": 0.800000011920929}, {"option": "CAPR270115P00030000", "bid": 22.4, "bid_size": 457.0, "ask": 26.0, "ask_size": 353.0, "iv": 2.008, "open_interest": 163.0, "volume": 0.0, "delta": -0.769, "gamma": 0.0501, "vega": 0.0119, "theta": -0.0105, "rho": -0.0421, "theo": 24.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-08-03T10:26:50", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "CAPR270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 534.0, "iv": 3.0051, "open_interest": 0.0, "volume": 0.0, "delta": 0.2771, "gamma": 0.0427, "vega": 0.0134, "theta": -0.0089, "rho": 0.0038, "theo": 0.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499997913837}, {"option": "CAPR270115P00031000", "bid": 23.0, "bid_size": 140.0, "ask": 27.0, "ask_size": 144.0, "iv": 1.8586, "open_interest": 0.0, "volume": 0.0, "delta": -0.7796, "gamma": 0.0497, "vega": 0.0115, "theta": -0.0104, "rho": -0.0418, "theo": 25.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "CAPR270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 182.0, "iv": 3.0282, "open_interest": 12.0, "volume": 0.0, "delta": 0.2683, "gamma": 0.042, "vega": 0.0132, "theta": -0.0088, "rho": 0.0037, "theo": 0.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-07-28T14:39:58", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "CAPR270115P00032000", "bid": 24.0, "bid_size": 136.0, "ask": 28.2, "ask_size": 6.0, "iv": 1.9774, "open_interest": 34.0, "volume": 0.0, "delta": -0.7898, "gamma": 0.0493, "vega": 0.0111, "theta": -0.0102, "rho": -0.0415, "theo": 26.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-04-27T10:22:33", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "CAPR270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 233.0, "iv": 3.0504, "open_interest": 37.0, "volume": 0.0, "delta": 0.26, "gamma": 0.0414, "vega": 0.013, "theta": -0.0086, "rho": 0.0036, "theo": 0.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-07-13T13:21:52", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "CAPR270115P00033000", "bid": 25.0, "bid_size": 223.0, "ask": 29.2, "ask_size": 6.0, "iv": 2.0028, "open_interest": 75.0, "volume": 0.0, "delta": -0.7996, "gamma": 0.0489, "vega": 0.0109, "theta": -0.0102, "rho": -0.0412, "theo": 27.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.42, "last_trade_time": "2026-06-18T15:51:16", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "CAPR270115C00034000", "bid": 0.15, "bid_size": 6.0, "ask": 3.8, "ask_size": 6.0, "iv": 2.8103, "open_interest": 1.0, "volume": 0.0, "delta": 0.252, "gamma": 0.0407, "vega": 0.0128, "theta": -0.0085, "rho": 0.0035, "theo": 0.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.17, "last_trade_time": "2026-06-24T12:34:14", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "CAPR270115P00034000", "bid": 26.0, "bid_size": 136.0, "ask": 30.2, "ask_size": 6.0, "iv": 2.0274, "open_interest": 0.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.0486, "vega": 0.0105, "theta": -0.0101, "rho": -0.0412, "theo": 28.0236, "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": 27.8000001907349}, {"option": "CAPR270115C00035000", "bid": 0.2, "bid_size": 363.0, "ask": 1.45, "ask_size": 660.0, "iv": 2.0831, "open_interest": 107.0, "volume": 0.0, "delta": 0.2444, "gamma": 0.04, "vega": 0.0126, "theta": -0.0083, "rho": 0.0034, "theo": 0.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-20T15:07:01", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CAPR270115P00035000", "bid": 27.0, "bid_size": 116.0, "ask": 31.2, "ask_size": 6.0, "iv": 2.0513, "open_interest": 18.0, "volume": 0.0, "delta": -0.8184, "gamma": 0.0482, "vega": 0.0102, "theta": -0.01, "rho": -0.0408, "theo": 28.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.09, "last_trade_time": "2026-08-14T10:14:03", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "CAPR270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 123.0, "iv": 2.9891, "open_interest": 23.0, "volume": 0.0, "delta": 0.2371, "gamma": 0.0394, "vega": 0.0123, "theta": -0.0082, "rho": 0.0034, "theo": 0.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.72, "last_trade_time": "2026-06-30T14:59:47", "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "CAPR270115P00036000", "bid": 28.0, "bid_size": 137.0, "ask": 32.2, "ask_size": 6.0, "iv": 2.0746, "open_interest": 0.0, "volume": 0.0, "delta": -0.8272, "gamma": 0.0479, "vega": 0.0098, "theta": -0.01, "rho": -0.0405, "theo": 29.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-05-14T12:33:42", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "CAPR270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 5.0, "iv": 2.7624, "open_interest": 1.0, "volume": 0.0, "delta": 0.2301, "gamma": 0.0387, "vega": 0.0121, "theta": -0.008, "rho": 0.0033, "theo": 0.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.88, "last_trade_time": "2026-06-29T10:15:31", "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "CAPR270115P00037000", "bid": 30.5, "bid_size": 6.0, "ask": 33.2, "ask_size": 6.0, "iv": 2.6502, "open_interest": 0.0, "volume": 0.0, "delta": -0.8356, "gamma": 0.0476, "vega": 0.0094, "theta": -0.0099, "rho": -0.0393, "theo": 30.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2025-12-08T10:53:31", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "CAPR270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 165.0, "iv": 3.1503, "open_interest": 0.0, "volume": 0.0, "delta": 0.2234, "gamma": 0.0381, "vega": 0.0119, "theta": -0.0079, "rho": 0.0032, "theo": 0.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "CAPR270115P00038000", "bid": 30.0, "bid_size": 129.0, "ask": 34.2, "ask_size": 6.0, "iv": 2.1192, "open_interest": 2.0, "volume": 0.0, "delta": -0.8439, "gamma": 0.0474, "vega": 0.0091, "theta": -0.0098, "rho": -0.0388, "theo": 31.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-06-10T11:42:25", "percent_change": 0.0, "prev_day_close": 30.9499998092651}, {"option": "CAPR270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 161.0, "iv": 3.1684, "open_interest": 0.0, "volume": 0.0, "delta": 0.217, "gamma": 0.0374, "vega": 0.0117, "theta": -0.0077, "rho": 0.0031, "theo": 0.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0749999769032}, {"option": "CAPR270115P00039000", "bid": 31.0, "bid_size": 135.0, "ask": 35.2, "ask_size": 6.0, "iv": 2.1406, "open_interest": 1.0, "volume": 0.0, "delta": -0.852, "gamma": 0.0474, "vega": 0.0087, "theta": -0.0097, "rho": -0.0375, "theo": 32.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-06-05T14:15:43", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "CAPR270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 172.0, "iv": 2.2993, "open_interest": 1772.0, "volume": 0.0, "delta": 0.2108, "gamma": 0.0368, "vega": 0.0115, "theta": -0.0076, "rho": 0.003, "theo": 0.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-19T12:15:16", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "CAPR270115P00040000", "bid": 31.8, "bid_size": 6.0, "ask": 36.2, "ask_size": 6.0, "iv": 2.0671, "open_interest": 2.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0473, "vega": 0.0083, "theta": -0.0097, "rho": -0.0371, "theo": 33.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.4, "last_trade_time": "2026-06-02T14:18:03", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "CAPR270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 175.0, "iv": 3.203, "open_interest": 1.0, "volume": 0.0, "delta": 0.2049, "gamma": 0.0362, "vega": 0.0113, "theta": -0.0075, "rho": 0.003, "theo": 0.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-07-15T09:30:01", "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "CAPR270115P00041000", "bid": 32.5, "bid_size": 121.0, "ask": 37.3, "ask_size": 5.0, "iv": 1.978, "open_interest": 0.0, "volume": 0.0, "delta": -0.8673, "gamma": 0.0471, "vega": 0.0081, "theta": -0.0096, "rho": -0.0352, "theo": 34.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0000009536743}, {"option": "CAPR270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 156.0, "iv": 3.2195, "open_interest": 11.0, "volume": 0.0, "delta": 0.1992, "gamma": 0.0356, "vega": 0.0111, "theta": -0.0073, "rho": 0.0029, "theo": 0.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-04-22T11:59:07", "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "CAPR270115P00042000", "bid": 33.5, "bid_size": 137.0, "ask": 38.4, "ask_size": 112.0, "iv": 2.0549, "open_interest": 0.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.0467, "vega": 0.0076, "theta": -0.0095, "rho": -0.0351, "theo": 35.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2025-12-09T15:43:45", "percent_change": 0.0, "prev_day_close": 34.1999988555908}, {"option": "CAPR270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 168.0, "iv": 3.2355, "open_interest": 10.0, "volume": 0.0, "delta": 0.1938, "gamma": 0.035, "vega": 0.0109, "theta": -0.0072, "rho": 0.0028, "theo": 0.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-07-27T09:30:56", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CAPR270115P00043000", "bid": 34.5, "bid_size": 141.0, "ask": 39.4, "ask_size": 113.0, "iv": 2.0739, "open_interest": 0.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.0463, "vega": 0.0074, "theta": -0.0094, "rho": -0.0344, "theo": 36.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "CAPR270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 166.0, "iv": 3.2512, "open_interest": 0.0, "volume": 0.0, "delta": 0.1886, "gamma": 0.0344, "vega": 0.0107, "theta": -0.0071, "rho": 0.0028, "theo": 0.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CAPR270115P00044000", "bid": 35.5, "bid_size": 142.0, "ask": 40.5, "ask_size": 124.0, "iv": 2.145, "open_interest": 0.0, "volume": 0.0, "delta": -0.8883, "gamma": 0.0458, "vega": 0.007, "theta": -0.0093, "rho": -0.0326, "theo": 37.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "CAPR270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 730.0, "iv": 2.3062, "open_interest": 187.0, "volume": 0.0, "delta": 0.1835, "gamma": 0.0338, "vega": 0.0106, "theta": -0.007, "rho": 0.0027, "theo": 0.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-20T09:35:16", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CAPR270115P00045000", "bid": 36.5, "bid_size": 128.0, "ask": 41.4, "ask_size": 8.0, "iv": 2.1107, "open_interest": 0.0, "volume": 0.0, "delta": -0.8948, "gamma": 0.0452, "vega": 0.0066, "theta": -0.0093, "rho": -0.0326, "theo": 38.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-04-21T09:30:22", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "CAPR270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 5.0, "iv": 2.2019, "open_interest": 76.0, "volume": 0.0, "delta": 0.174, "gamma": 0.0327, "vega": 0.0102, "theta": -0.0067, "rho": 0.0026, "theo": 0.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-07-28T09:30:21", "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "CAPR270115P00047000", "bid": 38.5, "bid_size": 139.0, "ask": 43.5, "ask_size": 124.0, "iv": 2.1988, "open_interest": 0.0, "volume": 0.0, "delta": -0.9071, "gamma": 0.044, "vega": 0.0058, "theta": -0.0094, "rho": -0.0275, "theo": 40.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2025-12-08T10:52:56", "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "CAPR270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 323.0, "iv": 3.3368, "open_interest": 509.0, "volume": 0.0, "delta": 0.161, "gamma": 0.0311, "vega": 0.0097, "theta": -0.0064, "rho": 0.0024, "theo": 0.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-07T14:39:39", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "CAPR270115P00050000", "bid": 41.5, "bid_size": 119.0, "ask": 46.4, "ask_size": 10.0, "iv": 2.196, "open_interest": 1.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0414, "vega": 0.0048, "theta": -0.0097, "rho": -0.0242, "theo": 43.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.98, "last_trade_time": "2026-06-04T15:43:38", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "CAPR270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 619.0, "iv": 3.3993, "open_interest": 34.0, "volume": 0.0, "delta": 0.1423, "gamma": 0.0286, "vega": 0.0089, "theta": -0.0058, "rho": 0.0021, "theo": 0.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T09:30:01", "percent_change": 0.0, "prev_day_close": 0.9499999769032}, {"option": "CAPR270115P00055000", "bid": 46.5, "bid_size": 96.0, "ask": 50.8, "ask_size": 113.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.0359, "vega": 0.0034, "theta": -0.0092, "rho": -0.0178, "theo": 48.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "CAPR270115C00060000", "bid": 0.2, "bid_size": 5.0, "ask": 0.35, "ask_size": 5.0, "iv": 1.9151, "open_interest": 4493.0, "volume": 39.0, "delta": 0.1265, "gamma": 0.0264, "vega": 0.0082, "theta": -0.0054, "rho": 0.0019, "theo": 0.2997, "change": 0.0, "open": 0.2, "high": 0.35, "low": 0.2, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T14:42:32", "percent_change": 9.93411e-07, "prev_day_close": 0.299999997019768}, {"option": "CAPR270115P00060000", "bid": 51.5, "bid_size": 96.0, "ask": 55.8, "ask_size": 115.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0281, "vega": 0.0015, "theta": -0.0063, "rho": -0.0079, "theo": 53.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.64, "last_trade_time": "2026-07-30T11:31:42", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "CAPR270319C00001000", "bid": 3.5, "bid_size": 10.0, "ask": 8.0, "ask_size": 6.0, "iv": 2.8444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0057, "vega": 0.0022, "theta": -0.0007, "rho": 0.0043, "theo": 5.4464, "change": 0.0, "open": 0.0, "high": 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": "CAPR270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 25.0, "iv": 1.6242, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0057, "vega": 0.0023, "theta": -0.0009, "rho": -0.0012, "theo": 0.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CAPR270319C00002000", "bid": 2.8, "bid_size": 97.0, "ask": 7.0, "ask_size": 100.0, "iv": 1.9386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0146, "vega": 0.0058, "theta": -0.0022, "rho": 0.0066, "theo": 4.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "CAPR270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 32.0, "iv": 1.4858, "open_interest": 3.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0147, "vega": 0.0058, "theta": -0.0024, "rho": -0.0041, "theo": 0.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-18T15:48:33", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CAPR270319C00003000", "bid": 2.7, "bid_size": 6.0, "ask": 6.3, "ask_size": 6.0, "iv": 2.0028, "open_interest": 0.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0224, "vega": 0.0088, "theta": -0.0035, "rho": 0.0079, "theo": 4.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "CAPR270319P00003000", "bid": 0.6, "bid_size": 4.0, "ask": 1.05, "ask_size": 5.0, "iv": 1.6768, "open_interest": 3.0, "volume": 0.0, "delta": -0.108, "gamma": 0.0227, "vega": 0.0089, "theta": -0.0037, "rho": -0.0077, "theo": 0.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-14T09:39:56", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CAPR270319C00004000", "bid": 2.55, "bid_size": 303.0, "ask": 5.0, "ask_size": 341.0, "iv": 1.6676, "open_interest": 119.0, "volume": 0.0, "delta": 0.8609, "gamma": 0.0286, "vega": 0.0113, "theta": -0.0046, "rho": 0.0086, "theo": 3.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-20T10:22:13", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "CAPR270319P00004000", "bid": 1.25, "bid_size": 41.0, "ask": 2.5, "ask_size": 369.0, "iv": 2.1329, "open_interest": 1.0, "volume": 0.0, "delta": -0.1543, "gamma": 0.0291, "vega": 0.0113, "theta": -0.0047, "rho": -0.0115, "theo": 1.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-14T09:30:01", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "CAPR270319C00005000", "bid": 1.9, "bid_size": 197.0, "ask": 5.9, "ask_size": 250.0, "iv": 2.0419, "open_interest": 0.0, "volume": 0.0, "delta": 0.8175, "gamma": 0.0336, "vega": 0.0132, "theta": -0.0054, "rho": 0.009, "theo": 3.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "CAPR270319P00005000", "bid": 1.65, "bid_size": 411.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.6217, "open_interest": 250.0, "volume": 11.0, "delta": -0.1986, "gamma": 0.0343, "vega": 0.0133, "theta": -0.0056, "rho": -0.0153, "theo": 2.0814, "change": 0.35, "open": 2.1, "high": 2.1, "low": 1.99, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-21T14:37:03", "percent_change": 20.5882, "prev_day_close": 1.70000004768372}, {"option": "CAPR270319C00006000", "bid": 1.6, "bid_size": 240.0, "ask": 5.5, "ask_size": 129.0, "iv": 1.9663, "open_interest": 11.0, "volume": 0.0, "delta": 0.7769, "gamma": 0.0375, "vega": 0.0148, "theta": -0.006, "rho": 0.0092, "theo": 3.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-19T10:05:15", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CAPR270319P00006000", "bid": 0.75, "bid_size": 350.0, "ask": 4.8, "ask_size": 324.0, "iv": 1.7387, "open_interest": 100.0, "volume": 0.0, "delta": -0.2401, "gamma": 0.0385, "vega": 0.0148, "theta": -0.0062, "rho": -0.0191, "theo": 2.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-17T13:06:47", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "CAPR270319C00007000", "bid": 2.35, "bid_size": 77.0, "ask": 4.4, "ask_size": 298.0, "iv": 1.9977, "open_interest": 8.0, "volume": 0.0, "delta": 0.7392, "gamma": 0.0406, "vega": 0.016, "theta": -0.0065, "rho": 0.0093, "theo": 2.9692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-08-20T10:00:37", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "CAPR270319P00007000", "bid": 2.4, "bid_size": 6.0, "ask": 6.0, "ask_size": 142.0, "iv": 2.197, "open_interest": 0.0, "volume": 0.0, "delta": -0.2789, "gamma": 0.0418, "vega": 0.016, "theta": -0.0067, "rho": -0.0228, "theo": 3.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "CAPR270319C00008000", "bid": 2.1, "bid_size": 114.0, "ask": 4.0, "ask_size": 145.0, "iv": 1.9142, "open_interest": 62.0, "volume": 0.0, "delta": 0.7041, "gamma": 0.043, "vega": 0.0169, "theta": -0.0069, "rho": 0.0093, "theo": 2.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-08-19T09:40:47", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "CAPR270319P00008000", "bid": 2.1, "bid_size": 147.0, "ask": 6.7, "ask_size": 6.0, "iv": 1.8118, "open_interest": 6.0, "volume": 0.0, "delta": -0.3151, "gamma": 0.0444, "vega": 0.0169, "theta": -0.0071, "rho": -0.0261, "theo": 4.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-19T12:07:38", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "CAPR270319C00009000", "bid": 1.0, "bid_size": 283.0, "ask": 4.9, "ask_size": 325.0, "iv": 1.9598, "open_interest": 0.0, "volume": 0.0, "delta": 0.6716, "gamma": 0.0448, "vega": 0.0176, "theta": -0.0072, "rho": 0.0092, "theo": 2.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "CAPR270319P00009000", "bid": 2.8, "bid_size": 236.0, "ask": 7.5, "ask_size": 102.0, "iv": 1.7826, "open_interest": 0.0, "volume": 0.0, "delta": -0.3487, "gamma": 0.0466, "vega": 0.0176, "theta": -0.0074, "rho": -0.0294, "theo": 5.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "CAPR270319C00010000", "bid": 1.8, "bid_size": 91.0, "ask": 3.4, "ask_size": 302.0, "iv": 1.8482, "open_interest": 12.0, "volume": 25.0, "delta": 0.6414, "gamma": 0.0462, "vega": 0.0181, "theta": -0.0074, "rho": 0.0091, "theo": 2.3912, "change": -1.2, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-21T14:34:37", "percent_change": -32.4324, "prev_day_close": 3.70000004768372}, {"option": "CAPR270319P00010000", "bid": 3.5, "bid_size": 151.0, "ask": 6.9, "ask_size": 72.0, "iv": 1.3656, "open_interest": 8.0, "volume": 0.0, "delta": -0.3802, "gamma": 0.0482, "vega": 0.0181, "theta": -0.0076, "rho": -0.0322, "theo": 5.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-08-19T14:36:01", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CAPR270319C00011000", "bid": 0.7, "bid_size": 318.0, "ask": 4.9, "ask_size": 343.0, "iv": 2.042, "open_interest": 21.0, "volume": 0.0, "delta": 0.6134, "gamma": 0.0472, "vega": 0.0185, "theta": -0.0076, "rho": 0.0089, "theo": 2.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-18T12:42:28", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "CAPR270319P00011000", "bid": 4.5, "bid_size": 143.0, "ask": 9.0, "ask_size": 130.0, "iv": 1.7504, "open_interest": 0.0, "volume": 0.0, "delta": -0.4095, "gamma": 0.0496, "vega": 0.0184, "theta": -0.0078, "rho": -0.0355, "theo": 6.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "CAPR270319C00012000", "bid": 0.35, "bid_size": 178.0, "ask": 4.9, "ask_size": 122.0, "iv": 2.0129, "open_interest": 7.0, "volume": 0.0, "delta": 0.5873, "gamma": 0.0479, "vega": 0.0188, "theta": -0.0077, "rho": 0.0088, "theo": 2.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-18T13:53:09", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CAPR270319P00012000", "bid": 5.1, "bid_size": 155.0, "ask": 9.8, "ask_size": 6.0, "iv": 1.6684, "open_interest": 0.0, "volume": 0.0, "delta": -0.437, "gamma": 0.0506, "vega": 0.0186, "theta": -0.0079, "rho": -0.0381, "theo": 7.5655, "change": 0.0, "open": 0.0, "high": 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": "CAPR270319C00013000", "bid": 0.15, "bid_size": 158.0, "ask": 4.9, "ask_size": 163.0, "iv": 2.0204, "open_interest": 0.0, "volume": 0.0, "delta": 0.5629, "gamma": 0.0484, "vega": 0.019, "theta": -0.0078, "rho": 0.0086, "theo": 1.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "CAPR270319P00013000", "bid": 6.0, "bid_size": 143.0, "ask": 10.7, "ask_size": 6.0, "iv": 1.6863, "open_interest": 0.0, "volume": 0.0, "delta": -0.4628, "gamma": 0.0515, "vega": 0.0188, "theta": -0.008, "rho": -0.0404, "theo": 8.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "CAPR270319C00014000", "bid": 0.1, "bid_size": 168.0, "ask": 4.9, "ask_size": 166.0, "iv": 2.0634, "open_interest": 1.0, "volume": 0.0, "delta": 0.5402, "gamma": 0.0487, "vega": 0.0191, "theta": -0.0078, "rho": 0.0084, "theo": 1.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-07-27T09:30:06", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "CAPR270319P00014000", "bid": 7.0, "bid_size": 136.0, "ask": 11.8, "ask_size": 92.0, "iv": 1.7772, "open_interest": 0.0, "volume": 0.0, "delta": -0.4871, "gamma": 0.0521, "vega": 0.0188, "theta": -0.0081, "rho": -0.0432, "theo": 9.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "CAPR270319C00015000", "bid": 0.1, "bid_size": 195.0, "ask": 4.9, "ask_size": 164.0, "iv": 2.1149, "open_interest": 2.0, "volume": 0.0, "delta": 0.5189, "gamma": 0.0489, "vega": 0.0191, "theta": -0.0078, "rho": 0.0082, "theo": 1.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-07-30T12:56:54", "percent_change": 0.0, "prev_day_close": 2.34999995306134}, {"option": "CAPR270319P00015000", "bid": 8.0, "bid_size": 146.0, "ask": 11.2, "ask_size": 6.0, "iv": 1.4042, "open_interest": 10.0, "volume": 0.0, "delta": -0.5099, "gamma": 0.0526, "vega": 0.0188, "theta": -0.0081, "rho": -0.045, "theo": 10.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-08-14T09:33:35", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "CAPR270319C00016000", "bid": 0.1, "bid_size": 150.0, "ask": 4.9, "ask_size": 134.0, "iv": 2.162, "open_interest": 2.0, "volume": 0.0, "delta": 0.4989, "gamma": 0.0489, "vega": 0.0191, "theta": -0.0078, "rho": 0.008, "theo": 1.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-28T13:59:56", "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "CAPR270319P00016000", "bid": 9.0, "bid_size": 131.0, "ask": 13.5, "ask_size": 99.0, "iv": 1.8107, "open_interest": 0.0, "volume": 0.0, "delta": -0.5315, "gamma": 0.053, "vega": 0.0187, "theta": -0.0081, "rho": -0.0465, "theo": 11.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "CAPR270319C00017000", "bid": 0.2, "bid_size": 170.0, "ask": 4.9, "ask_size": 121.0, "iv": 2.2325, "open_interest": 6.0, "volume": 0.0, "delta": 0.4801, "gamma": 0.0488, "vega": 0.0191, "theta": -0.0078, "rho": 0.0078, "theo": 1.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-14T13:25:31", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "CAPR270319P00017000", "bid": 9.5, "bid_size": 136.0, "ask": 14.3, "ask_size": 95.0, "iv": 1.6729, "open_interest": 0.0, "volume": 0.0, "delta": -0.5518, "gamma": 0.0532, "vega": 0.0186, "theta": -0.0081, "rho": -0.0488, "theo": 12.0001, "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": 11.9499998092651}, {"option": "CAPR270319C00018000", "bid": 0.85, "bid_size": 6.0, "ask": 4.9, "ask_size": 6.0, "iv": 2.452, "open_interest": 2.0, "volume": 0.0, "delta": 0.4625, "gamma": 0.0486, "vega": 0.019, "theta": -0.0078, "rho": 0.0076, "theo": 1.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-14T15:01:42", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "CAPR270319P00018000", "bid": 10.5, "bid_size": 157.0, "ask": 15.2, "ask_size": 6.0, "iv": 1.6921, "open_interest": 0.0, "volume": 0.0, "delta": -0.5712, "gamma": 0.0534, "vega": 0.0184, "theta": -0.0081, "rho": -0.0505, "theo": 12.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "CAPR270319C00019000", "bid": 0.1, "bid_size": 331.0, "ask": 4.9, "ask_size": 351.0, "iv": 2.2828, "open_interest": 20.0, "volume": 0.0, "delta": 0.4458, "gamma": 0.0483, "vega": 0.0189, "theta": -0.0077, "rho": 0.0075, "theo": 1.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-12T11:40:27", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "CAPR270319P00019000", "bid": 11.5, "bid_size": 140.0, "ask": 16.0, "ask_size": 135.0, "iv": 1.6805, "open_interest": 0.0, "volume": 0.0, "delta": -0.5895, "gamma": 0.0535, "vega": 0.0182, "theta": -0.0081, "rho": -0.0519, "theo": 13.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "CAPR270319C00020000", "bid": 0.75, "bid_size": 110.0, "ask": 4.1, "ask_size": 355.0, "iv": 2.2775, "open_interest": 1.0, "volume": 16.0, "delta": 0.4301, "gamma": 0.048, "vega": 0.0187, "theta": -0.0077, "rho": 0.0073, "theo": 1.3777, "change": -0.875, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-21T15:14:49", "percent_change": -35.3535, "prev_day_close": 2.47500004805624}, {"option": "CAPR270319P00020000", "bid": 12.5, "bid_size": 139.0, "ask": 17.0, "ask_size": 126.0, "iv": 1.7212, "open_interest": 0.0, "volume": 0.0, "delta": -0.6069, "gamma": 0.0536, "vega": 0.0179, "theta": -0.0081, "rho": -0.0525, "theo": 14.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "CAPR270319C00021000", "bid": 0.1, "bid_size": 291.0, "ask": 4.9, "ask_size": 348.0, "iv": 2.3505, "open_interest": 0.0, "volume": 0.0, "delta": 0.4153, "gamma": 0.0476, "vega": 0.0186, "theta": -0.0076, "rho": 0.0071, "theo": 1.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "CAPR270319P00021000", "bid": 15.0, "bid_size": 95.0, "ask": 17.8, "ask_size": 133.0, "iv": 2.112, "open_interest": 0.0, "volume": 0.0, "delta": -0.6235, "gamma": 0.0536, "vega": 0.0177, "theta": -0.008, "rho": -0.0539, "theo": 15.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "CAPR270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 158.0, "iv": 2.3279, "open_interest": 11.0, "volume": 0.0, "delta": 0.4013, "gamma": 0.0472, "vega": 0.0184, "theta": -0.0075, "rho": 0.0069, "theo": 1.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-08-17T10:46:14", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "CAPR270319P00022000", "bid": 14.5, "bid_size": 138.0, "ask": 18.9, "ask_size": 6.0, "iv": 1.7678, "open_interest": 0.0, "volume": 0.0, "delta": -0.6393, "gamma": 0.0535, "vega": 0.0174, "theta": -0.008, "rho": -0.0554, "theo": 16.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "CAPR270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 144.0, "iv": 2.3571, "open_interest": 1.0, "volume": 0.0, "delta": 0.388, "gamma": 0.0468, "vega": 0.0182, "theta": -0.0074, "rho": 0.0068, "theo": 1.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-14T14:55:23", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "CAPR270319P00023000", "bid": 15.3, "bid_size": 133.0, "ask": 19.9, "ask_size": 6.0, "iv": 1.745, "open_interest": 0.0, "volume": 0.0, "delta": -0.6544, "gamma": 0.0535, "vega": 0.0171, "theta": -0.0079, "rho": -0.056, "theo": 17.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "CAPR270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 159.0, "iv": 2.3847, "open_interest": 0.0, "volume": 0.0, "delta": 0.3754, "gamma": 0.0463, "vega": 0.018, "theta": -0.0074, "rho": 0.0066, "theo": 1.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "CAPR270319P00024000", "bid": 16.0, "bid_size": 136.0, "ask": 20.8, "ask_size": 96.0, "iv": 1.6579, "open_interest": 0.0, "volume": 0.0, "delta": -0.6688, "gamma": 0.0534, "vega": 0.0168, "theta": -0.0079, "rho": -0.0569, "theo": 18.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "CAPR270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 182.0, "iv": 2.4109, "open_interest": 14.0, "volume": 0.0, "delta": 0.3634, "gamma": 0.0458, "vega": 0.0178, "theta": -0.0073, "rho": 0.0064, "theo": 1.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-17T10:17:09", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "CAPR270319P00025000", "bid": 17.0, "bid_size": 141.0, "ask": 21.7, "ask_size": 6.0, "iv": 1.6574, "open_interest": 0.0, "volume": 0.0, "delta": -0.6827, "gamma": 0.0533, "vega": 0.0164, "theta": -0.0078, "rho": -0.0571, "theo": 19.4562, "change": 0.0, "open": 0.0, "high": 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": "CAPR270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 160.0, "iv": 2.4359, "open_interest": 0.0, "volume": 0.0, "delta": 0.352, "gamma": 0.0453, "vega": 0.0176, "theta": -0.0072, "rho": 0.0063, "theo": 1.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "CAPR270319P00026000", "bid": 19.4, "bid_size": 6.0, "ask": 22.6, "ask_size": 6.0, "iv": 2.0646, "open_interest": 0.0, "volume": 0.0, "delta": -0.6959, "gamma": 0.0531, "vega": 0.0161, "theta": -0.0078, "rho": -0.0578, "theo": 20.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "CAPR270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 168.0, "iv": 2.4596, "open_interest": 10.0, "volume": 0.0, "delta": 0.3412, "gamma": 0.0447, "vega": 0.0174, "theta": -0.0071, "rho": 0.0061, "theo": 1.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-07-28T13:32:34", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "CAPR270319P00027000", "bid": 19.1, "bid_size": 130.0, "ask": 23.9, "ask_size": 112.0, "iv": 1.8089, "open_interest": 0.0, "volume": 0.0, "delta": -0.7086, "gamma": 0.053, "vega": 0.0157, "theta": -0.0077, "rho": -0.0578, "theo": 21.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "CAPR270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 154.0, "iv": 2.4823, "open_interest": 0.0, "volume": 0.0, "delta": 0.3309, "gamma": 0.0442, "vega": 0.0172, "theta": -0.007, "rho": 0.006, "theo": 0.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500002682209}, {"option": "CAPR270319P00028000", "bid": 20.0, "bid_size": 137.0, "ask": 24.8, "ask_size": 113.0, "iv": 1.7746, "open_interest": 0.0, "volume": 0.0, "delta": -0.7209, "gamma": 0.0528, "vega": 0.0153, "theta": -0.0076, "rho": -0.0585, "theo": 22.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "CAPR270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 167.0, "iv": 2.5041, "open_interest": 1.0, "volume": 0.0, "delta": 0.321, "gamma": 0.0436, "vega": 0.017, "theta": -0.0069, "rho": 0.0058, "theo": 0.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-19T15:36:43", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "CAPR270319P00029000", "bid": 21.0, "bid_size": 133.0, "ask": 25.8, "ask_size": 111.0, "iv": 1.8009, "open_interest": 0.0, "volume": 0.0, "delta": -0.7327, "gamma": 0.0526, "vega": 0.015, "theta": -0.0076, "rho": -0.0581, "theo": 23.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "CAPR280121C00003000", "bid": 2.7, "bid_size": 13.0, "ask": 5.5, "ask_size": 139.0, "iv": 1.5027, "open_interest": 352.0, "volume": 34.0, "delta": 0.9422, "gamma": 0.0108, "vega": 0.0108, "theta": -0.0013, "rho": 0.0104, "theo": 5.1757, "change": -0.75, "open": 5.2, "high": 5.35, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-21T15:54:36", "percent_change": -14.0187, "prev_day_close": 5.35000002384186}, {"option": "CAPR280121P00003000", "bid": 0.85, "bid_size": 4.0, "ask": 1.75, "ask_size": 218.0, "iv": 1.4694, "open_interest": 104.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0115, "vega": 0.0111, "theta": -0.0018, "rho": -0.0228, "theo": 1.6224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-08-14T10:20:57", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CAPR280121C00005000", "bid": 3.6, "bid_size": 5.0, "ask": 4.9, "ask_size": 135.0, "iv": 1.429, "open_interest": 367.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.015, "vega": 0.015, "theta": -0.0021, "rho": 0.0125, "theo": 4.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-08-20T15:16:56", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CAPR280121P00005000", "bid": 1.9, "bid_size": 101.0, "ask": 3.3, "ask_size": 256.0, "iv": 1.4303, "open_interest": 592.0, "volume": 147.0, "delta": -0.1226, "gamma": 0.0162, "vega": 0.0153, "theta": -0.0024, "rho": -0.0387, "theo": 3.1164, "change": 0.45, "open": 2.47, "high": 2.55, "low": 2.24, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-08-21T13:24:28", "percent_change": 21.4286, "prev_day_close": 2.10000002384186}, {"option": "CAPR280121C00007000", "bid": 2.2, "bid_size": 242.0, "ask": 5.7, "ask_size": 7.0, "iv": 1.1099, "open_interest": 7469.0, "volume": 60.0, "delta": 0.8651, "gamma": 0.018, "vega": 0.018, "theta": -0.0026, "rho": 0.0138, "theo": 4.4426, "change": -0.5, "open": 2.9, "high": 3.8, "low": 2.9, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-21T15:56:09", "percent_change": -11.6279, "prev_day_close": 4.29999995231628}, {"option": "CAPR280121P00007000", "bid": 2.7, "bid_size": 636.0, "ask": 5.0, "ask_size": 162.0, "iv": 1.3162, "open_interest": 1332.0, "volume": 0.0, "delta": -0.1613, "gamma": 0.0199, "vega": 0.0184, "theta": -0.0029, "rho": -0.0536, "theo": 4.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-14T10:25:20", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "CAPR280121C00010000", "bid": 3.1, "bid_size": 10.0, "ask": 4.0, "ask_size": 2.0, "iv": 1.419, "open_interest": 282.0, "volume": 20.0, "delta": 0.8205, "gamma": 0.0212, "vega": 0.0211, "theta": -0.0032, "rho": 0.0149, "theo": 4.0784, "change": -0.375, "open": 3.15, "high": 3.15, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-08-21T15:31:24", "percent_change": -10.9489, "prev_day_close": 3.42500007152557}, {"option": "CAPR280121P00010000", "bid": 4.2, "bid_size": 171.0, "ask": 9.0, "ask_size": 68.0, "iv": 1.4569, "open_interest": 16.0, "volume": 0.0, "delta": -0.2115, "gamma": 0.0243, "vega": 0.0216, "theta": -0.0034, "rho": -0.0734, "theo": 7.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-08-14T10:20:57", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "CAPR280121C00012000", "bid": 1.8, "bid_size": 143.0, "ask": 5.0, "ask_size": 154.0, "iv": 1.5324, "open_interest": 127.0, "volume": 0.0, "delta": 0.7946, "gamma": 0.0228, "vega": 0.0227, "theta": -0.0034, "rho": 0.0153, "theo": 3.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-07-30T09:37:24", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "CAPR280121P00012000", "bid": 5.5, "bid_size": 113.0, "ask": 10.5, "ask_size": 61.0, "iv": 1.3467, "open_interest": 5.0, "volume": 0.0, "delta": -0.2412, "gamma": 0.0267, "vega": 0.0232, "theta": -0.0036, "rho": -0.0851, "theo": 8.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.29, "last_trade_time": "2026-08-20T09:30:31", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "CAPR280121C00015000", "bid": 2.3, "bid_size": 10.0, "ask": 3.4, "ask_size": 81.0, "iv": 1.4342, "open_interest": 9.0, "volume": 0.0, "delta": 0.7607, "gamma": 0.0247, "vega": 0.0245, "theta": -0.0038, "rho": 0.0158, "theo": 3.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-08-14T15:00:58", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "CAPR280121P00015000", "bid": 8.2, "bid_size": 138.0, "ask": 13.0, "ask_size": 61.0, "iv": 1.3445, "open_interest": 9.0, "volume": 0.0, "delta": -0.2815, "gamma": 0.0298, "vega": 0.0249, "theta": -0.0038, "rho": -0.1012, "theo": 11.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-07-31T09:32:36", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CAPR280121C00018000", "bid": 0.55, "bid_size": 257.0, "ask": 4.1, "ask_size": 253.0, "iv": 1.3378, "open_interest": 154.0, "volume": 1.0, "delta": 0.7309, "gamma": 0.0261, "vega": 0.0259, "theta": -0.004, "rho": 0.016, "theo": 3.4259, "change": -0.395, "open": 2.78, "high": 2.78, "low": 2.78, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-08-21T13:44:51", "percent_change": -12.4409, "prev_day_close": 3.17500001192093}, {"option": "CAPR280121P00018000", "bid": 11.0, "bid_size": 97.0, "ask": 16.0, "ask_size": 63.0, "iv": 1.421, "open_interest": 3.0, "volume": 0.0, "delta": -0.3179, "gamma": 0.0325, "vega": 0.0261, "theta": -0.004, "rho": -0.1153, "theo": 14.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-01-09T14:53:14", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "CAPR280121C00020000", "bid": 0.6, "bid_size": 207.0, "ask": 5.0, "ask_size": 170.0, "iv": 1.5469, "open_interest": 572.0, "volume": 1.0, "delta": 0.7128, "gamma": 0.0268, "vega": 0.0266, "theta": -0.0042, "rho": 0.0161, "theo": 3.3038, "change": -0.67, "open": 2.28, "high": 2.28, "low": 2.28, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-08-21T13:44:51", "percent_change": -22.7119, "prev_day_close": 2.95000004768372}, {"option": "CAPR280121P00020000", "bid": 14.0, "bid_size": 88.0, "ask": 17.0, "ask_size": 78.0, "iv": 1.4847, "open_interest": 1.0, "volume": 0.0, "delta": -0.3404, "gamma": 0.0342, "vega": 0.0267, "theta": -0.004, "rho": -0.1238, "theo": 16.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-07-30T12:13:16", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "CAPR280121C00023000", "bid": 0.25, "bid_size": 194.0, "ask": 2.55, "ask_size": 1.0, "iv": 1.1386, "open_interest": 21.0, "volume": 0.0, "delta": 0.6883, "gamma": 0.0278, "vega": 0.0275, "theta": -0.0043, "rho": 0.0162, "theo": 3.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-07-27T10:11:33", "percent_change": 0.0, "prev_day_close": 1.3249999769032}, {"option": "CAPR280121P00023000", "bid": 15.5, "bid_size": 149.0, "ask": 20.3, "ask_size": 170.0, "iv": 1.3579, "open_interest": 63.0, "volume": 0.0, "delta": -0.3721, "gamma": 0.0365, "vega": 0.0273, "theta": -0.0042, "rho": -0.1352, "theo": 18.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-08-04T10:06:39", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "CAPR280121C00025000", "bid": 0.65, "bid_size": 149.0, "ask": 3.3, "ask_size": 5.0, "iv": 1.364, "open_interest": 45.0, "volume": 0.0, "delta": 0.6732, "gamma": 0.0283, "vega": 0.028, "theta": -0.0044, "rho": 0.0162, "theo": 3.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-17T09:40:11", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "CAPR280121P00025000", "bid": 17.5, "bid_size": 157.0, "ask": 22.5, "ask_size": 105.0, "iv": 1.4426, "open_interest": 225.0, "volume": 0.0, "delta": -0.392, "gamma": 0.0379, "vega": 0.0275, "theta": -0.0042, "rho": -0.1408, "theo": 20.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.11, "last_trade_time": "2026-07-28T13:21:51", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "CAPR280121C00027000", "bid": 0.1, "bid_size": 198.0, "ask": 4.9, "ask_size": 486.0, "iv": 1.5698, "open_interest": 103.0, "volume": 0.0, "delta": 0.6589, "gamma": 0.0287, "vega": 0.0284, "theta": -0.0045, "rho": 0.0162, "theo": 2.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-07-13T10:04:36", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "CAPR280121P00027000", "bid": 19.5, "bid_size": 91.0, "ask": 24.3, "ask_size": 82.0, "iv": 1.4526, "open_interest": 1.0, "volume": 0.0, "delta": -0.411, "gamma": 0.0393, "vega": 0.0278, "theta": -0.0042, "rho": -0.148, "theo": 22.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-07-27T09:44:24", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "CAPR280121C00030000", "bid": 0.5, "bid_size": 1.0, "ask": 2.55, "ask_size": 140.0, "iv": 1.2886, "open_interest": 770.0, "volume": 10.0, "delta": 0.6393, "gamma": 0.0292, "vega": 0.0289, "theta": -0.0046, "rho": 0.0161, "theo": 2.8358, "change": -0.275, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-08-21T10:42:09", "percent_change": -10.8911, "prev_day_close": 2.52500000037253}, {"option": "CAPR280121P00030000", "bid": 22.0, "bid_size": 118.0, "ask": 26.5, "ask_size": 72.0, "iv": 1.2666, "open_interest": 6.0, "volume": 0.0, "delta": -0.4384, "gamma": 0.0413, "vega": 0.0279, "theta": -0.0043, "rho": -0.154, "theo": 25.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.45, "last_trade_time": "2026-06-26T10:43:10", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "CAPR280121C00032000", "bid": 0.05, "bid_size": 149.0, "ask": 5.0, "ask_size": 173.0, "iv": 1.6454, "open_interest": 310.0, "volume": 0.0, "delta": 0.6269, "gamma": 0.0295, "vega": 0.0292, "theta": -0.0046, "rho": 0.016, "theo": 2.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.07, "last_trade_time": "2026-06-23T10:21:35", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "CAPR280121P00032000", "bid": 25.2, "bid_size": 93.0, "ask": 28.5, "ask_size": 87.0, "iv": 1.5352, "open_interest": 4.0, "volume": 0.0, "delta": -0.4557, "gamma": 0.0426, "vega": 0.0278, "theta": -0.0043, "rho": -0.1588, "theo": 27.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-05-18T12:32:43", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "CAPR280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 1.4067, "open_interest": 59.0, "volume": 0.0, "delta": 0.6098, "gamma": 0.0299, "vega": 0.0295, "theta": -0.0047, "rho": 0.016, "theo": 2.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-08-14T11:19:51", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "CAPR280121P00035000", "bid": 27.0, "bid_size": 111.0, "ask": 32.0, "ask_size": 79.0, "iv": 1.4569, "open_interest": 3.0, "volume": 0.0, "delta": -0.4806, "gamma": 0.0443, "vega": 0.0277, "theta": -0.0043, "rho": -0.1648, "theo": 30.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-05-18T11:07:05", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "CAPR280121C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 142.0, "iv": 1.6926, "open_interest": 1.0, "volume": 0.0, "delta": 0.5988, "gamma": 0.03, "vega": 0.0297, "theta": -0.0047, "rho": 0.0159, "theo": 2.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-07-23T09:30:01", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "CAPR280121P00037000", "bid": 29.0, "bid_size": 105.0, "ask": 34.0, "ask_size": 78.0, "iv": 1.4898, "open_interest": 6.0, "volume": 0.0, "delta": -0.4968, "gamma": 0.0456, "vega": 0.0276, "theta": -0.0043, "rho": -0.1678, "theo": 32.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.35, "last_trade_time": "2026-05-20T11:37:15", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "CAPR280121C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 164.0, "iv": 1.7217, "open_interest": 31.0, "volume": 0.0, "delta": 0.5836, "gamma": 0.0303, "vega": 0.0299, "theta": -0.0048, "rho": 0.0158, "theo": 2.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-07-15T12:11:13", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CAPR280121P00040000", "bid": 32.0, "bid_size": 115.0, "ask": 37.0, "ask_size": 79.0, "iv": 1.5361, "open_interest": 6.0, "volume": 0.0, "delta": -0.5202, "gamma": 0.0475, "vega": 0.0273, "theta": -0.0043, "rho": -0.1729, "theo": 34.9968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.25, "last_trade_time": "2026-07-27T09:44:24", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "CAPR280121C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 144.0, "iv": 1.7397, "open_interest": 1.0, "volume": 0.0, "delta": 0.5739, "gamma": 0.0304, "vega": 0.03, "theta": -0.0048, "rho": 0.0157, "theo": 2.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-03-31T14:47:10", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CAPR280121P00042000", "bid": 34.0, "bid_size": 112.0, "ask": 38.7, "ask_size": 5.0, "iv": 1.5042, "open_interest": 1.0, "volume": 0.0, "delta": -0.5352, "gamma": 0.0486, "vega": 0.0269, "theta": -0.0043, "rho": -0.1708, "theo": 36.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.12, "last_trade_time": "2026-07-27T09:44:37", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "CAPR280121C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 198.0, "iv": 1.7648, "open_interest": 114.0, "volume": 0.0, "delta": 0.5603, "gamma": 0.0306, "vega": 0.0302, "theta": -0.0048, "rho": 0.0155, "theo": 2.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-08-17T10:50:47", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CAPR280121P00045000", "bid": 37.0, "bid_size": 110.0, "ask": 42.0, "ask_size": 79.0, "iv": 1.6069, "open_interest": 0.0, "volume": 0.0, "delta": -0.557, "gamma": 0.0502, "vega": 0.0266, "theta": -0.0042, "rho": -0.1758, "theo": 39.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.52, "last_trade_time": "2026-04-06T10:47:47", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "CAPR280121C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 142.0, "iv": 1.7805, "open_interest": 10.0, "volume": 0.0, "delta": 0.5516, "gamma": 0.0306, "vega": 0.0302, "theta": -0.0048, "rho": 0.0154, "theo": 2.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2025-12-23T10:16:21", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CAPR280121P00047000", "bid": 38.5, "bid_size": 114.0, "ask": 43.5, "ask_size": 82.0, "iv": 1.4079, "open_interest": 0.0, "volume": 0.0, "delta": -0.5712, "gamma": 0.0514, "vega": 0.0263, "theta": -0.0042, "rho": -0.1759, "theo": 41.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "CAPR280121C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 191.0, "iv": 1.8026, "open_interest": 107.0, "volume": 0.0, "delta": 0.5393, "gamma": 0.0307, "vega": 0.0303, "theta": -0.0048, "rho": 0.0153, "theo": 2.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-08-19T13:00:49", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "CAPR280121P00050000", "bid": 41.5, "bid_size": 103.0, "ask": 46.5, "ask_size": 72.0, "iv": 1.4444, "open_interest": 0.0, "volume": 0.0, "delta": -0.5918, "gamma": 0.053, "vega": 0.0257, "theta": -0.0042, "rho": -0.1781, "theo": 44.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-02-05T10:32:00", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "CAPR280121C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 185.0, "iv": 1.8361, "open_interest": 108.0, "volume": 0.0, "delta": 0.5202, "gamma": 0.0308, "vega": 0.0304, "theta": -0.0049, "rho": 0.0151, "theo": 2.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-07-28T13:21:47", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CAPR280121P00055000", "bid": 46.6, "bid_size": 116.0, "ask": 51.5, "ask_size": 72.0, "iv": 1.5275, "open_interest": 0.0, "volume": 0.0, "delta": -0.6254, "gamma": 0.0557, "vega": 0.0245, "theta": -0.0042, "rho": -0.176, "theo": 49.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "CAPR280121C00060000", "bid": 0.05, "bid_size": 201.0, "ask": 0.8, "ask_size": 1.0, "iv": 1.1004, "open_interest": 551.0, "volume": 1.0, "delta": 0.5028, "gamma": 0.0308, "vega": 0.0304, "theta": -0.0049, "rho": 0.0149, "theo": 2.06, "change": 0.145, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-21T14:41:01", "percent_change": 34.1176, "prev_day_close": 0.425000006332994}, {"option": "CAPR280121P00060000", "bid": 51.5, "bid_size": 98.0, "ask": 56.5, "ask_size": 72.0, "iv": 1.5541, "open_interest": 6.0, "volume": 0.0, "delta": -0.6574, "gamma": 0.0585, "vega": 0.0232, "theta": -0.0041, "rho": -0.1698, "theo": 54.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.28, "last_trade_time": "2026-07-24T15:53:16", "percent_change": 0.0, "prev_day_close": 53.0}], "symbol": "CAPR", "security_type": "stock", "exchange_id": 2, "current_price": 6.4499, "price_change": -0.55, "price_change_percent": -8.0409, "bid": 6.32, "ask": 6.45, "bid_size": 1400, "ask_size": 200, "open": 6.835, "high": 7.08, "low": 6.01, "close": 6.29, "prev_day_close": 6.84, "volume": 8218328, "iv30": 339.388, "iv30_change": 11.913, "iv30_change_percent": 3.6378, "seqno": 43927272827, "last_trade_time": "2026-08-21T15:59:59", "tick": "down"}, "symbol": "CAPR"}