[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPK":3,"homepage-market-summary":35,"stock-options-CPK":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CPK","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Chesapeake Utilities","NYSE",null,"NATURAL GAS TRANSMISSION & DISTRIBUTION","Chesapeake Utilities Corp is an energy delivery company engaged in the distribution of natural gas, electricity, and propane; the transmission of natural gas; the generation of electricity and steam; and providing mobile compressed natural gas and other energy-related services to its customers. The company operates in two reportable segments, Regulated Energy and Unregulated Energy. The company's natural gas and electric distribution operations in Delaware, Maryland, and Florida are subject to regulation by PSC. Eastern Shore's natural gas transmission is subject to regulation by the FERC, and Peninsula Pipeline and Aspire Energy Express, its intrastate pipeline subsidiaries, are subject to regulation by the Florida PSC and Public Utilities Commission of Ohio, respectively.","1,300","Dover, DE",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.3081,2.94,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},127.38,125.2,127.88,125.01,124.33,3.05,2.45,209341.194004,6242,127.1713,140.83,118.88,156206.714864456,38.7,9970,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":188,"strikes":202,"updated_at":594,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.3,{"total_volume":182,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":184},402,0,[189,190,194,198],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":181,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",49,"261120",{"date":195,"label":195,"type":181,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-12-18",77,"261218",{"date":199,"label":199,"type":181,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-03-19",168,"270319",[203,215,224,237,255,273,291,309,327,348,371,395,419,438,458,477,496,515,532,549,564,574,584],{"strike":204,"call":205,"put":211,"callItm":44,"putItm":14,"isAtm":14},80,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":209,"implied_volatility":209,"delta":51,"gamma":187,"theta":187,"vega":187,"rho":210,"in_the_money":44},"CPK   261016C00080000",45.8,48.9,0.3196,0.030683,{"contract_symbol":212,"symbol":212,"bid":187,"ask":213,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":214,"implied_volatility":214,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"CPK   261016P00080000",2.15,0.4145,{"strike":216,"call":217,"put":222,"callItm":44,"putItm":14,"isAtm":14},85,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":209,"implied_volatility":209,"delta":51,"gamma":187,"theta":187,"vega":187,"rho":221,"in_the_money":44},"CPK   261016C00085000",40.8,43.9,0.032601,{"contract_symbol":223,"symbol":223,"bid":187,"ask":213,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":214,"implied_volatility":214,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"CPK   261016P00085000",{"strike":225,"call":226,"put":231,"callItm":44,"putItm":14,"isAtm":14},90,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":209,"implied_volatility":209,"delta":51,"gamma":187,"theta":187,"vega":187,"rho":230,"in_the_money":44},"CPK   261016C00090000",35.8,38.9,0.034518,{"contract_symbol":232,"symbol":232,"bid":187,"ask":213,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":214,"implied_volatility":214,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":187,"in_the_money":14},"CPK   261016P00090000",-0.000008,0.000003,-0.000013,0.000009,{"strike":238,"call":239,"put":247,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":209,"implied_volatility":209,"delta":243,"gamma":244,"theta":245,"vega":244,"rho":246,"in_the_money":44},"CPK   261016C00095000",30.8,33.6,0.999999,0.000001,-0.000002,0.036436,{"contract_symbol":248,"symbol":248,"bid":187,"ask":249,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":214,"implied_volatility":214,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":14},"CPK   261016P00095000",0.75,-0.000129,0.000049,-0.000186,0.000126,-0.000006,{"strike":256,"call":257,"put":266,"callItm":44,"putItm":14,"isAtm":14},100,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":209,"implied_volatility":209,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":44},"CPK   261016C00100000",26,29,0.999952,0.000025,-0.000057,0.00005,0.038351,{"contract_symbol":267,"symbol":267,"bid":187,"ask":249,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":214,"implied_volatility":214,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":14},"CPK   261016P00100000",-0.001255,0.000401,-0.001531,0.001035,-0.000063,{"strike":274,"call":275,"put":284,"callItm":44,"putItm":14,"isAtm":14},105,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":209,"implied_volatility":209,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":44},"CPK   261016C00105000",20.9,24,0.999091,0.000387,-0.000877,0.000769,0.040226,{"contract_symbol":285,"symbol":285,"bid":187,"ask":249,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":214,"implied_volatility":214,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":14},"CPK   261016P00105000",-0.00774,0.002059,-0.007858,0.005311,-0.000389,{"strike":292,"call":293,"put":302,"callItm":44,"putItm":14,"isAtm":14},110,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":209,"implied_volatility":209,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":44},"CPK   261016C00110000",16.5,19,0.991231,0.00298,-0.006761,0.005927,0.041751,{"contract_symbol":303,"symbol":303,"bid":187,"ask":249,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":214,"implied_volatility":214,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":14},"CPK   261016P00110000",-0.032313,0.006998,-0.026702,0.01805,-0.00163,{"strike":310,"call":311,"put":320,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":209,"implied_volatility":209,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":44},"CPK   261016C00115000",11.1,13.9,0.95204,0.012514,-0.028386,0.024886,0.041701,{"contract_symbol":321,"symbol":321,"bid":187,"ask":249,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":214,"implied_volatility":214,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":14},"CPK   261016P00115000",-0.096767,0.01657,-0.063227,0.042739,-0.004914,{"strike":328,"call":329,"put":339,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":333,"implied_volatility":333,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":44},"CPK   261016C00120000",6.3,9.1,0.2306,0.910578,0.028098,-0.033179,0.040317,0.041563,{"contract_symbol":340,"symbol":340,"bid":187,"ask":341,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":342,"implied_volatility":342,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":14},"CPK   261016P00120000",2.4,0.3046,-0.151423,0.030879,-0.063634,0.058531,-0.007633,{"strike":349,"call":350,"put":360,"callItm":44,"putItm":14,"isAtm":44},125,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":44},"CPK   261016C00125000",2.25,4.5,0.1886,0.701593,0.073703,-0.058262,0.086527,0.033015,{"contract_symbol":361,"symbol":361,"bid":132,"ask":362,"last":363,"change":187,"changePercent":9,"volume":187,"openInterest":364,"open_interest":364,"iv":365,"implied_volatility":365,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":14},"CPK   261016P00125000",3.1,1.2,6,0.2882,-0.35854,0.051959,-0.095877,0.093197,-0.01821,{"strike":372,"call":373,"put":383,"callItm":14,"putItm":44,"isAtm":14},130,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":14},"CPK   261016C00130000",0.1,1.9,0.1994,0.307892,0.070711,-0.062451,0.087746,0.014673,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":187,"changePercent":9,"volume":187,"openInterest":388,"open_interest":388,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":44},"CPK   261016P00130000",2.9,5.2,2.63,2,0.2615,-0.645016,0.057062,-0.086694,0.092871,-0.033102,{"strike":396,"call":397,"put":409,"callItm":14,"putItm":44,"isAtm":14},135,{"contract_symbol":398,"symbol":398,"bid":399,"ask":132,"last":400,"change":401,"changePercent":9,"volume":182,"openInterest":402,"open_interest":402,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":14},"CPK   261016C00135000",0.15,0.17,-0.06,394,0.2289,0.101366,0.031043,-0.03612,0.044215,0.004849,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":44},"CPK   261016P00135000",6.9,9.2,0.2827,-0.846583,0.033565,-0.059567,0.059041,-0.044493,{"strike":420,"call":421,"put":429,"callItm":14,"putItm":44,"isAtm":14},140,{"contract_symbol":422,"symbol":422,"bid":187,"ask":249,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":14},"CPK   261016C00140000",0.2994,0.05684,0.015286,-0.030434,0.02848,0.002709,{"contract_symbol":430,"symbol":430,"bid":431,"ask":314,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":44},"CPK   261016P00140000",11.6,0.3349,-0.920358,0.017734,-0.044184,0.036961,-0.049917,{"strike":439,"call":440,"put":448,"callItm":14,"putItm":44,"isAtm":14},145,{"contract_symbol":441,"symbol":441,"bid":187,"ask":249,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":14},"CPK   261016C00145000",0.3684,0.039239,0.009231,-0.02783,0.021164,0.001863,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":44},"CPK   261016P00145000",16.7,18.7,0.3745,-0.958171,0.009565,-0.029796,0.022291,-0.053628,{"strike":459,"call":460,"put":468,"callItm":14,"putItm":44,"isAtm":14},150,{"contract_symbol":461,"symbol":461,"bid":187,"ask":462,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":442,"implied_volatility":442,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":14},"CPK   261016C00150000",1.7,0.012892,0.003616,-0.010902,0.008291,0.000614,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":452,"implied_volatility":452,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":44},"CPK   261016P00150000",21.2,24.3,-0.985814,0.003864,-0.012036,0.009005,-0.056855,{"strike":478,"call":479,"put":487,"callItm":14,"putItm":44,"isAtm":14},155,{"contract_symbol":480,"symbol":480,"bid":187,"ask":481,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":442,"implied_volatility":442,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":14},"CPK   261016C00155000",1.35,0.003638,0.001184,-0.00357,0.002715,0.000174,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":452,"implied_volatility":452,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":44},"CPK   261016P00155000",26.3,29.3,-0.995845,0.001312,-0.004088,0.003058,-0.05925,{"strike":497,"call":498,"put":506,"callItm":14,"putItm":44,"isAtm":14},160,{"contract_symbol":499,"symbol":499,"bid":187,"ask":500,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":442,"implied_volatility":442,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":14},"CPK   261016C00160000",1.55,0.000892,0.00033,-0.000995,0.000756,0.000043,{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":452,"implied_volatility":452,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":44},"CPK   261016P00160000",31.7,34.3,-0.998937,0.000381,-0.001187,0.000888,-0.061315,{"strike":516,"call":517,"put":524,"callItm":14,"putItm":44,"isAtm":14},165,{"contract_symbol":518,"symbol":518,"bid":187,"ask":519,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":442,"implied_volatility":442,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":236,"in_the_money":14},"CPK   261016C00165000",1.65,0.000192,0.000079,-0.00024,0.000182,{"contract_symbol":525,"symbol":525,"bid":526,"ask":33,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":452,"implied_volatility":452,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":44},"CPK   261016P00165000",36.5,-0.99976,0.000096,-0.0003,0.000224,-0.063272,{"strike":533,"call":534,"put":541,"callItm":14,"putItm":44,"isAtm":14},170,{"contract_symbol":535,"symbol":535,"bid":187,"ask":249,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":442,"implied_volatility":442,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":14},"CPK   261016C00170000",0.000037,0.000017,-0.000051,0.000039,0.000002,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":452,"implied_volatility":452,"delta":545,"gamma":546,"theta":547,"vega":264,"rho":548,"in_the_money":44},"CPK   261016P00170000",41.6,43.7,-0.999952,0.000021,-0.000067,-0.065199,{"strike":550,"call":551,"put":556,"callItm":14,"putItm":44,"isAtm":14},175,{"contract_symbol":552,"symbol":552,"bid":187,"ask":213,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":442,"implied_volatility":442,"delta":553,"gamma":234,"theta":554,"vega":555,"rho":187,"in_the_money":14},"CPK   261016C00175000",0.000006,-0.000009,0.000007,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":452,"implied_volatility":452,"delta":560,"gamma":561,"theta":235,"vega":562,"rho":563,"in_the_money":44},"CPK   261016P00175000",46.4,49.3,-0.999991,0.000004,0.00001,-0.067118,{"strike":565,"call":566,"put":568,"callItm":14,"putItm":44,"isAtm":14},180,{"contract_symbol":567,"symbol":567,"bid":187,"ask":481,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":442,"implied_volatility":442,"delta":244,"gamma":244,"theta":245,"vega":244,"rho":187,"in_the_money":14},"CPK   261016C00180000",{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":452,"implied_volatility":452,"delta":572,"gamma":244,"theta":245,"vega":540,"rho":573,"in_the_money":44},"CPK   261016P00180000",51.2,54.3,-0.999999,-0.069036,{"strike":575,"call":576,"put":578,"callItm":14,"putItm":44,"isAtm":14},185,{"contract_symbol":577,"symbol":577,"bid":187,"ask":213,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":442,"implied_volatility":442,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"CPK   261016C00185000",{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":452,"implied_volatility":452,"delta":582,"gamma":187,"theta":187,"vega":187,"rho":583,"in_the_money":44},"CPK   261016P00185000",56.2,59.3,-1,-0.070954,{"strike":585,"call":586,"put":589,"callItm":14,"putItm":44,"isAtm":14},190,{"contract_symbol":587,"symbol":587,"bid":187,"ask":588,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":442,"implied_volatility":442,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"CPK   261016C00190000",0.95,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":452,"implied_volatility":452,"delta":582,"gamma":187,"theta":187,"vega":187,"rho":593,"in_the_money":44},"CPK   261016P00190000",61.2,63.7,-0.072872,"2026-10-02T23:17:42.233712+00:00"]