{"timestamp": "2026-09-20 23:27:41", "data": {"options": [{"option": "CPIX261016C00001000", "bid": 5.5, "bid_size": 21.0, "ask": 7.9, "ask_size": 5.0, "iv": 8.0785, "open_interest": 261.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0042, "vega": 0.0007, "theta": -0.0065, "rho": 0.0004, "theo": 6.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "CPIX261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1045.0, "iv": 0.0, "open_interest": 109.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0038, "vega": 0.0007, "theta": -0.0059, "rho": -0.0001, "theo": 0.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CPIX261016C00002500", "bid": 4.1, "bid_size": 55.0, "ask": 5.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0158, "vega": 0.0018, "theta": -0.0099, "rho": 0.001, "theo": 4.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.19, "last_trade_time": "2026-07-24T13:14:30", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "CPIX261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 185.0, "iv": 4.3604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0152, "vega": 0.0018, "theta": -0.0096, "rho": -0.0003, "theo": 0.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-20T13:26:09", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CPIX261016C00003500", "bid": 2.8, "bid_size": 55.0, "ask": 4.6, "ask_size": 38.0, "iv": 0.0, "open_interest": 719.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0299, "vega": 0.0027, "theta": -0.0118, "rho": 0.0014, "theo": 3.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-08-24T12:53:48", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "CPIX261016P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 1.6368, "open_interest": 219.0, "volume": 31.0, "delta": -0.0725, "gamma": 0.0292, "vega": 0.0028, "theta": -0.0115, "rho": -0.0005, "theo": 0.2011, "change": -0.475, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T15:33:07", "percent_change": -82.6087, "prev_day_close": 0.0500000007450581}, {"option": "CPIX261016C00005000", "bid": 1.95, "bid_size": 45.0, "ask": 2.85, "ask_size": 26.0, "iv": 1.18, "open_interest": 0.0, "volume": 0.0, "delta": 0.8466, "gamma": 0.0684, "vega": 0.0047, "theta": -0.0146, "rho": 0.002, "theo": 2.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-07-27T15:48:05", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "CPIX261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 38.0, "iv": 1.5087, "open_interest": 1.0, "volume": 0.0, "delta": -0.1511, "gamma": 0.0675, "vega": 0.0047, "theta": -0.0144, "rho": -0.0011, "theo": 0.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-08T10:24:11", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CPIX261016C00006000", "bid": 1.2, "bid_size": 57.0, "ask": 2.1, "ask_size": 34.0, "iv": 1.1899, "open_interest": 305.0, "volume": 0.0, "delta": 0.7511, "gamma": 0.1085, "vega": 0.0064, "theta": -0.0165, "rho": 0.0022, "theo": 1.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-16T15:22:38", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CPIX261016P00006000", "bid": 0.2, "bid_size": 56.0, "ask": 0.75, "ask_size": 57.0, "iv": 1.3559, "open_interest": 82.0, "volume": 1.0, "delta": -0.2458, "gamma": 0.1076, "vega": 0.0064, "theta": -0.0164, "rho": -0.0017, "theo": 0.5275, "change": 0.0, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T09:44:23", "percent_change": 1.89651e-06, "prev_day_close": 0.475000001490116}, {"option": "CPIX261016C00007500", "bid": 0.65, "bid_size": 54.0, "ask": 1.35, "ask_size": 58.0, "iv": 1.3661, "open_interest": 25.0, "volume": 0.0, "delta": 0.54, "gamma": 0.1474, "vega": 0.008, "theta": -0.0191, "rho": 0.0019, "theo": 0.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T11:02:13", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CPIX261016P00007500", "bid": 0.75, "bid_size": 66.0, "ask": 1.5, "ask_size": 52.0, "iv": 1.2464, "open_interest": 42.0, "volume": 0.0, "delta": -0.4558, "gamma": 0.1468, "vega": 0.008, "theta": -0.019, "rho": -0.0033, "theo": 1.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-20T12:26:24", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CPIX261016C00008500", "bid": 0.3, "bid_size": 75.0, "ask": 0.8, "ask_size": 1.0, "iv": 1.2133, "open_interest": 627.0, "volume": 0.0, "delta": 0.4205, "gamma": 0.1363, "vega": 0.0079, "theta": -0.02, "rho": 0.0016, "theo": 0.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-17T12:31:16", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CPIX261016P00008500", "bid": 1.45, "bid_size": 50.0, "ask": 2.3, "ask_size": 45.0, "iv": 1.3509, "open_interest": 0.0, "volume": 0.0, "delta": -0.5748, "gamma": 0.136, "vega": 0.0079, "theta": -0.0199, "rho": -0.0042, "theo": 1.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "CPIX261016C00010000", "bid": 0.1, "bid_size": 412.0, "ask": 0.65, "ask_size": 49.0, "iv": 1.3936, "open_interest": 48.0, "volume": 20.0, "delta": 0.3103, "gamma": 0.1088, "vega": 0.0071, "theta": -0.0202, "rho": 0.0012, "theo": 0.5114, "change": 0.055, "open": 0.41, "high": 0.75, "low": 0.41, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-18T09:55:55", "percent_change": 14.6667, "prev_day_close": 0.374999988824129}, {"option": "CPIX261016P00010000", "bid": 2.6, "bid_size": 55.0, "ask": 3.7, "ask_size": 45.0, "iv": 1.4839, "open_interest": 0.0, "volume": 0.0, "delta": -0.685, "gamma": 0.1088, "vega": 0.0071, "theta": -0.0203, "rho": -0.0052, "theo": 3.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "CPIX261016C00011000", "bid": 0.15, "bid_size": 3.0, "ask": 0.5, "ask_size": 33.0, "iv": 1.5285, "open_interest": 244.0, "volume": 20.0, "delta": 0.2648, "gamma": 0.0939, "vega": 0.0066, "theta": -0.0201, "rho": 0.001, "theo": 0.4399, "change": -0.035, "open": 0.35, "high": 0.69, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-18T09:55:55", "percent_change": -9.33333, "prev_day_close": 0.299999997019768}, {"option": "CPIX261016P00011000", "bid": 3.5, "bid_size": 55.0, "ask": 4.6, "ask_size": 35.0, "iv": 1.5501, "open_interest": 0.0, "volume": 0.0, "delta": -0.7307, "gamma": 0.0941, "vega": 0.0066, "theta": -0.0202, "rho": -0.0056, "theo": 4.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "CPIX261016C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 50.0, "iv": 2.0423, "open_interest": 0.0, "volume": 0.0, "delta": 0.2182, "gamma": 0.0772, "vega": 0.0059, "theta": -0.0197, "rho": 0.0008, "theo": 0.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-07-23T10:51:37", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CPIX261016P00012500", "bid": 4.9, "bid_size": 55.0, "ask": 6.0, "ask_size": 33.0, "iv": 1.6378, "open_interest": 0.0, "volume": 0.0, "delta": -0.7776, "gamma": 0.0777, "vega": 0.0059, "theta": -0.0198, "rho": -0.0062, "theo": 5.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "CPIX261016C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 259.0, "iv": 2.8171, "open_interest": 0.0, "volume": 0.0, "delta": 0.196, "gamma": 0.069, "vega": 0.0055, "theta": -0.0194, "rho": 0.0008, "theo": 0.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "CPIX261016P00013500", "bid": 5.4, "bid_size": 55.0, "ask": 7.4, "ask_size": 32.0, "iv": 1.6806, "open_interest": 0.0, "volume": 0.0, "delta": -0.8, "gamma": 0.0695, "vega": 0.0055, "theta": -0.0195, "rho": -0.0066, "theo": 6.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "CPIX261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 241.0, "iv": 3.4058, "open_interest": 0.0, "volume": 0.0, "delta": 0.1706, "gamma": 0.0594, "vega": 0.0051, "theta": -0.0188, "rho": 0.0007, "theo": 0.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "CPIX261016P00015000", "bid": 6.4, "bid_size": 55.0, "ask": 9.4, "ask_size": 23.0, "iv": 1.8748, "open_interest": 0.0, "volume": 0.0, "delta": -0.8258, "gamma": 0.0601, "vega": 0.0051, "theta": -0.019, "rho": -0.0069, "theo": 7.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "CPIX261016C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 185.0, "iv": 2.6992, "open_interest": 0.0, "volume": 0.0, "delta": 0.1414, "gamma": 0.0483, "vega": 0.0045, "theta": -0.0179, "rho": 0.0005, "theo": 0.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CPIX261016P00017500", "bid": 9.5, "bid_size": 55.0, "ask": 11.2, "ask_size": 32.0, "iv": 2.0138, "open_interest": 0.0, "volume": 0.0, "delta": -0.8557, "gamma": 0.0492, "vega": 0.0045, "theta": -0.0182, "rho": -0.0075, "theo": 10.4498, "change": 0.0, "open": 0.0, "high": 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": "CPIX261120C00002500", "bid": 4.2, "bid_size": 55.0, "ask": 5.3, "ask_size": 26.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9329, "gamma": 0.0165, "vega": 0.0036, "theta": -0.0081, "rho": 0.002, "theo": 5.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-17T12:24:04", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CPIX261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 135.0, "iv": 3.1551, "open_interest": 0.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0156, "vega": 0.0037, "theta": -0.0076, "rho": -0.0013, "theo": 0.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CPIX261120C00005000", "bid": 2.15, "bid_size": 45.0, "ask": 3.5, "ask_size": 26.0, "iv": 1.4511, "open_interest": 0.0, "volume": 0.0, "delta": 0.8101, "gamma": 0.0565, "vega": 0.008, "theta": -0.0103, "rho": 0.004, "theo": 2.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "CPIX261120P00005000", "bid": 0.2, "bid_size": 28.0, "ask": 0.95, "ask_size": 28.0, "iv": 1.4467, "open_interest": 0.0, "volume": 0.0, "delta": -0.1826, "gamma": 0.055, "vega": 0.008, "theta": -0.01, "rho": -0.0033, "theo": 0.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "CPIX261120C00007500", "bid": 1.0, "bid_size": 32.0, "ask": 2.1, "ask_size": 32.0, "iv": 1.3923, "open_interest": 0.0, "volume": 0.0, "delta": 0.5789, "gamma": 0.0981, "vega": 0.0117, "theta": -0.0122, "rho": 0.0042, "theo": 1.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CPIX261120P00007500", "bid": 1.25, "bid_size": 32.0, "ask": 2.6, "ask_size": 50.0, "iv": 1.5038, "open_interest": 0.0, "volume": 0.0, "delta": -0.4106, "gamma": 0.0972, "vega": 0.0117, "theta": -0.0121, "rho": -0.0075, "theo": 1.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "CPIX261120C00010000", "bid": 0.15, "bid_size": 1045.0, "ask": 1.55, "ask_size": 32.0, "iv": 1.3766, "open_interest": 0.0, "volume": 0.0, "delta": 0.4164, "gamma": 0.0851, "vega": 0.0117, "theta": -0.014, "rho": 0.0032, "theo": 0.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "CPIX261120P00010000", "bid": 2.9, "bid_size": 44.0, "ask": 4.4, "ask_size": 50.0, "iv": 1.4352, "open_interest": 0.0, "volume": 0.0, "delta": -0.5723, "gamma": 0.0852, "vega": 0.0117, "theta": -0.014, "rho": -0.0113, "theo": 3.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "CPIX261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 32.0, "iv": 1.5696, "open_interest": 0.0, "volume": 0.0, "delta": 0.3388, "gamma": 0.0699, "vega": 0.011, "theta": -0.0149, "rho": 0.0026, "theo": 0.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CPIX261120P00012500", "bid": 5.2, "bid_size": 38.0, "ask": 6.4, "ask_size": 41.0, "iv": 1.4788, "open_interest": 0.0, "volume": 0.0, "delta": -0.6505, "gamma": 0.0705, "vega": 0.011, "theta": -0.015, "rho": -0.0141, "theo": 6.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "CPIX270115C00001000", "bid": 4.0, "bid_size": 20.0, "ask": 7.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0043, "vega": 0.0022, "theta": -0.0037, "rho": 0.0012, "theo": 6.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "CPIX270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.8019, "open_interest": 10.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0038, "vega": 0.0022, "theta": -0.0032, "rho": -0.0014, "theo": 0.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-31T15:47:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CPIX270115C00002500", "bid": 4.0, "bid_size": 55.0, "ask": 5.6, "ask_size": 26.0, "iv": 1.0059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0148, "vega": 0.0055, "theta": -0.0056, "rho": 0.0035, "theo": 5.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-07-24T12:58:29", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "CPIX270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 135.0, "iv": 2.4406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.014, "vega": 0.0055, "theta": -0.0052, "rho": -0.0031, "theo": 0.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CPIX270115C00003500", "bid": 3.0, "bid_size": 55.0, "ask": 5.1, "ask_size": 26.0, "iv": 1.2951, "open_interest": 335.0, "volume": 0.0, "delta": 0.8821, "gamma": 0.0248, "vega": 0.0078, "theta": -0.0064, "rho": 0.005, "theo": 4.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-31T09:39:02", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "CPIX270115P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 32.0, "iv": 1.4788, "open_interest": 677.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.0239, "vega": 0.0078, "theta": -0.0061, "rho": -0.0045, "theo": 0.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CPIX270115C00005000", "bid": 2.4, "bid_size": 32.0, "ask": 3.9, "ask_size": 26.0, "iv": 1.3493, "open_interest": 33.0, "volume": 0.0, "delta": 0.8, "gamma": 0.0438, "vega": 0.0112, "theta": -0.0073, "rho": 0.0067, "theo": 3.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-03T10:26:34", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "CPIX270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 33.0, "iv": 1.2216, "open_interest": 0.0, "volume": 0.0, "delta": -0.1894, "gamma": 0.0429, "vega": 0.0112, "theta": -0.0072, "rho": -0.0071, "theo": 1.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-07-27T15:59:51", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CPIX270115C00006000", "bid": 1.95, "bid_size": 40.0, "ask": 3.0, "ask_size": 9.0, "iv": 1.211, "open_interest": 117.0, "volume": 0.0, "delta": 0.7319, "gamma": 0.0563, "vega": 0.0134, "theta": -0.0079, "rho": 0.0073, "theo": 2.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-09-17T10:12:02", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "CPIX270115P00006000", "bid": 0.85, "bid_size": 32.0, "ask": 2.0, "ask_size": 32.0, "iv": 1.3722, "open_interest": 3.0, "volume": 0.0, "delta": -0.2565, "gamma": 0.0557, "vega": 0.0134, "theta": -0.0078, "rho": -0.0094, "theo": 1.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-11T14:21:13", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "CPIX270115C00007500", "bid": 1.3, "bid_size": 45.0, "ask": 3.0, "ask_size": 45.0, "iv": 1.3927, "open_interest": 16.0, "volume": 0.0, "delta": 0.6276, "gamma": 0.0671, "vega": 0.0155, "theta": -0.0087, "rho": 0.0072, "theo": 2.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-11T13:52:26", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "CPIX270115P00007500", "bid": 1.55, "bid_size": 32.0, "ask": 3.1, "ask_size": 45.0, "iv": 1.3643, "open_interest": 102.0, "volume": 0.0, "delta": -0.3601, "gamma": 0.067, "vega": 0.0155, "theta": -0.0087, "rho": -0.0134, "theo": 2.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-08-31T14:40:57", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "CPIX270115C00008500", "bid": 1.1, "bid_size": 32.0, "ask": 2.4, "ask_size": 32.0, "iv": 1.3309, "open_interest": 115.0, "volume": 0.0, "delta": 0.5696, "gamma": 0.0683, "vega": 0.0161, "theta": -0.0093, "rho": 0.0069, "theo": 1.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-12T09:30:01", "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "CPIX270115P00008500", "bid": 2.3, "bid_size": 32.0, "ask": 3.6, "ask_size": 32.0, "iv": 1.3256, "open_interest": 1.0, "volume": 0.0, "delta": -0.4181, "gamma": 0.0685, "vega": 0.0161, "theta": -0.0093, "rho": -0.0161, "theo": 2.9994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-09-16T15:16:36", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "CPIX270115C00010000", "bid": 0.6, "bid_size": 45.0, "ask": 2.35, "ask_size": 34.0, "iv": 1.3844, "open_interest": 1.0, "volume": 0.0, "delta": 0.5041, "gamma": 0.0659, "vega": 0.0164, "theta": -0.0099, "rho": 0.0063, "theo": 1.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-08-14T09:30:01", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "CPIX270115P00010000", "bid": 3.4, "bid_size": 32.0, "ask": 4.9, "ask_size": 45.0, "iv": 1.3732, "open_interest": 0.0, "volume": 0.0, "delta": -0.4842, "gamma": 0.0666, "vega": 0.0164, "theta": -0.01, "rho": -0.0196, "theo": 4.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "CPIX270115C00011000", "bid": 0.5, "bid_size": 32.0, "ask": 4.9, "ask_size": 270.0, "iv": 2.2632, "open_interest": 5.0, "volume": 0.0, "delta": 0.4714, "gamma": 0.0634, "vega": 0.0164, "theta": -0.0102, "rho": 0.0059, "theo": 1.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-14T09:30:01", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CPIX270115P00011000", "bid": 4.2, "bid_size": 32.0, "ask": 5.9, "ask_size": 50.0, "iv": 1.4364, "open_interest": 0.0, "volume": 0.0, "delta": -0.5174, "gamma": 0.0643, "vega": 0.0164, "theta": -0.0104, "rho": -0.0217, "theo": 5.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CPIX270115C00012500", "bid": 0.45, "bid_size": 32.0, "ask": 1.9, "ask_size": 32.0, "iv": 1.466, "open_interest": 1.0, "volume": 0.0, "delta": 0.4334, "gamma": 0.0596, "vega": 0.0162, "theta": -0.0106, "rho": 0.0055, "theo": 1.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-08-14T09:30:01", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "CPIX270115P00012500", "bid": 4.0, "bid_size": 55.0, "ask": 8.0, "ask_size": 51.0, "iv": 1.2439, "open_interest": 0.0, "volume": 0.0, "delta": -0.5563, "gamma": 0.0608, "vega": 0.0162, "theta": -0.0109, "rho": -0.0246, "theo": 6.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CPIX270115C00013500", "bid": 0.15, "bid_size": 1045.0, "ask": 2.8, "ask_size": 135.0, "iv": 1.7366, "open_interest": 141.0, "volume": 0.0, "delta": 0.4132, "gamma": 0.0572, "vega": 0.016, "theta": -0.0108, "rho": 0.0052, "theo": 1.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-14T09:30:01", "percent_change": 0.0, "prev_day_close": 1.47499997913837}, {"option": "CPIX270115P00013500", "bid": 6.2, "bid_size": 43.0, "ask": 8.0, "ask_size": 50.0, "iv": 1.3978, "open_interest": 0.0, "volume": 0.0, "delta": -0.5771, "gamma": 0.0587, "vega": 0.016, "theta": -0.0111, "rho": -0.0264, "theo": 7.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "CPIX270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 200.0, "iv": 2.4772, "open_interest": 0.0, "volume": 0.0, "delta": 0.3883, "gamma": 0.0541, "vega": 0.0158, "theta": -0.0111, "rho": 0.005, "theo": 1.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CPIX270115P00015000", "bid": 6.1, "bid_size": 55.0, "ask": 10.5, "ask_size": 51.0, "iv": 1.3054, "open_interest": 0.0, "volume": 0.0, "delta": -0.603, "gamma": 0.0558, "vega": 0.0157, "theta": -0.0114, "rho": -0.0286, "theo": 8.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "CPIX270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 135.0, "iv": 1.8449, "open_interest": 1.0, "volume": 0.0, "delta": 0.3565, "gamma": 0.0498, "vega": 0.0153, "theta": -0.0114, "rho": 0.0046, "theo": 1.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-31T09:30:05", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CPIX270115P00017500", "bid": 9.8, "bid_size": 55.0, "ask": 11.8, "ask_size": 32.0, "iv": 1.4648, "open_interest": 0.0, "volume": 0.0, "delta": -0.6365, "gamma": 0.0519, "vega": 0.0152, "theta": -0.0119, "rho": -0.0323, "theo": 11.2293, "change": 0.0, "open": 0.0, "high": 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": "CPIX270416C00002500", "bid": 4.3, "bid_size": 55.0, "ask": 5.9, "ask_size": 26.0, "iv": 1.458, "open_interest": 0.0, "volume": 8.0, "delta": 0.92, "gamma": 0.0114, "vega": 0.0072, "theta": -0.0039, "rho": 0.0047, "theo": 5.6373, "change": -0.225, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-18T15:50:54", "percent_change": -4.30622, "prev_day_close": 5.04999995231628}, {"option": "CPIX270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 85.0, "iv": 1.6086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0106, "vega": 0.0073, "theta": -0.0038, "rho": -0.007, "theo": 0.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CPIX270416C00005000", "bid": 2.7, "bid_size": 40.0, "ask": 4.5, "ask_size": 40.0, "iv": 1.3285, "open_interest": 0.0, "volume": 0.0, "delta": 0.8063, "gamma": 0.0315, "vega": 0.0144, "theta": -0.0052, "rho": 0.0095, "theo": 3.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "CPIX270416P00005000", "bid": 0.6, "bid_size": 50.0, "ask": 4.9, "ask_size": 269.0, "iv": 2.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.1777, "gamma": 0.0308, "vega": 0.0144, "theta": -0.0052, "rho": -0.0142, "theo": 1.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "CPIX270416C00007500", "bid": 1.7, "bid_size": 32.0, "ask": 3.5, "ask_size": 32.0, "iv": 1.2788, "open_interest": 210.0, "volume": 0.0, "delta": 0.6685, "gamma": 0.0493, "vega": 0.0194, "theta": -0.006, "rho": 0.0112, "theo": 2.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-08T15:59:29", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "CPIX270416P00007500", "bid": 2.0, "bid_size": 32.0, "ask": 3.8, "ask_size": 32.0, "iv": 1.3316, "open_interest": 0.0, "volume": 0.0, "delta": -0.3143, "gamma": 0.0495, "vega": 0.0194, "theta": -0.006, "rho": -0.0236, "theo": 2.8233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "CPIX270416C00010000", "bid": 1.3, "bid_size": 32.0, "ask": 3.1, "ask_size": 32.0, "iv": 1.3828, "open_interest": 0.0, "volume": 0.0, "delta": 0.5577, "gamma": 0.0542, "vega": 0.0213, "theta": -0.0065, "rho": 0.0107, "theo": 1.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "CPIX270416P00010000", "bid": 3.8, "bid_size": 32.0, "ask": 5.7, "ask_size": 32.0, "iv": 1.3335, "open_interest": 0.0, "volume": 0.0, "delta": -0.4265, "gamma": 0.0554, "vega": 0.0213, "theta": -0.0066, "rho": -0.0329, "theo": 4.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "CPIX270416C00012500", "bid": 0.85, "bid_size": 32.0, "ask": 2.6, "ask_size": 32.0, "iv": 1.3621, "open_interest": 2.0, "volume": 0.0, "delta": 0.4854, "gamma": 0.0525, "vega": 0.0216, "theta": -0.0069, "rho": 0.0097, "theo": 1.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-09-01T09:30:02", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "CPIX270416P00012500", "bid": 6.0, "bid_size": 32.0, "ask": 7.5, "ask_size": 32.0, "iv": 1.3206, "open_interest": 0.0, "volume": 0.0, "delta": -0.5013, "gamma": 0.0547, "vega": 0.0216, "theta": -0.007, "rho": -0.0407, "theo": 6.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CPIX270416C00015000", "bid": 0.55, "bid_size": 58.0, "ask": 2.3, "ask_size": 56.0, "iv": 1.3708, "open_interest": 120.0, "volume": 0.0, "delta": 0.4368, "gamma": 0.0496, "vega": 0.0214, "theta": -0.0071, "rho": 0.0089, "theo": 1.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-04T14:43:29", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "CPIX270416P00015000", "bid": 8.2, "bid_size": 44.0, "ask": 9.8, "ask_size": 50.0, "iv": 1.3689, "open_interest": 0.0, "volume": 0.0, "delta": -0.5529, "gamma": 0.0526, "vega": 0.0213, "theta": -0.0073, "rho": -0.0474, "theo": 9.0656, "change": 0.0, "open": 0.0, "high": 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": "CPIX270416C00017500", "bid": 0.85, "bid_size": 1.0, "ask": 2.3, "ask_size": 51.0, "iv": 1.5578, "open_interest": 825.0, "volume": 10.0, "delta": 0.4017, "gamma": 0.0469, "vega": 0.021, "theta": -0.0073, "rho": 0.0083, "theo": 1.3594, "change": -0.2, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-18T15:57:13", "percent_change": -14.8148, "prev_day_close": 1.57499998807907}, {"option": "CPIX270416P00017500", "bid": 10.4, "bid_size": 42.0, "ask": 12.1, "ask_size": 47.0, "iv": 1.3803, "open_interest": 0.0, "volume": 0.0, "delta": -0.5912, "gamma": 0.0506, "vega": 0.0208, "theta": -0.0075, "rho": -0.0526, "theo": 11.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}], "symbol": "CPIX", "security_type": "stock", "exchange_id": 2, "current_price": 7.32, "price_change": 0.13, "price_change_percent": 1.776, "bid": 7.36, "ask": 7.62, "bid_size": 100, "ask_size": 1000, "open": 7.19, "high": 7.34, "low": 7.02, "close": 7.32, "prev_day_close": 7.32, "volume": 27650, "iv30": 131.67, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:48", "tick": "up"}, "symbol": "CPIX"}