[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CPNG":3,"homepage-market-summary":29,"stock-options-CPNG":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CPNG","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},"Coupang, Inc.","NYSE",null,"RETAIL-CATALOG & MAIL-ORDER HOUSES","Coupang is South Korea's largest e-commerce platform that sells both owned and third-party inventory. Headquartered in the US, Coupang operates e-commerce businesses mainly in South Korea and Taiwan. The company has built an integrated logistics network that covers the entirety of South Korea, with extensive fulfillment centers that ensure timely delivery, even for orders placed seconds before midnight. Outside of its bread-and-butter e-commerce business, Coupang has expanded into Rocket delivery services to third-party merchants (fulfillment and logistics by Coupang), online grocery delivery Rocket Fresh, online meal delivery (Eats), e-commerce in Taiwan, luxury e-commerce (Farfetch), and travel.","108,000","Seattle, WA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},13.78,13.85,13.35,13.8,-0.02,-0.14,18266813.076594,76515,13.6661,32.745,19218752.79227999,2.2,1398,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"status":172,"has_options":38,"symbol":4,"underlying_price":16,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":246,"updated_at":774,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.5,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},1043,2740,6.29,[184,185,190,194,198,202,206,210,214,218,222,226,230,234,238,242],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":187,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":191,"label":191,"type":175,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-23",21,"261023",{"date":195,"label":195,"type":175,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-30",28,"261030",{"date":199,"label":199,"type":175,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-11-06",35,"261106",{"date":203,"label":203,"type":175,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-13",42,"261113",{"date":207,"label":207,"type":187,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-20",49,"261120",{"date":211,"label":211,"type":187,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-12-18",77,"261218",{"date":215,"label":215,"type":187,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-01-15",105,"270115",{"date":219,"label":219,"type":187,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-02-19",140,"270219",{"date":223,"label":223,"type":187,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-03-19",168,"270319",{"date":227,"label":227,"type":187,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-05-21",231,"270521",{"date":231,"label":231,"type":187,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-06-17",258,"270617",{"date":235,"label":235,"type":187,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-09-17",350,"270917",{"date":239,"label":239,"type":187,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2028-01-21",476,"280121",{"date":243,"label":243,"type":187,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2029-01-19",840,"290119",[247,265,278,294,310,326,340,356,378,402,429,455,481,507,530,551,569,589,604,620,632,648,662,674,687,699,711,724,735,746,755,764],{"strike":248,"call":249,"put":260,"callItm":38,"putItm":14,"isAtm":14},5,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":253,"change":254,"changePercent":9,"volume":255,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":45,"gamma":258,"theta":258,"vega":258,"rho":259,"in_the_money":38},"CPNG  261009C00005000",8.05,9.4,8.6,-0.21,2,29,0.266,0,0.000942,{"contract_symbol":261,"symbol":261,"bid":258,"ask":262,"last":263,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"CPNG  261009P00005000",0.62,0.1,0.5434,{"strike":266,"call":267,"put":274,"callItm":38,"putItm":14,"isAtm":14},8,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":271,"change":272,"changePercent":9,"volume":255,"openInterest":45,"open_interest":45,"iv":257,"implied_volatility":257,"delta":45,"gamma":258,"theta":258,"vega":258,"rho":273,"in_the_money":38},"CPNG  261009C00008000",4.8,6.2,5.75,-0.1,0.001507,{"contract_symbol":275,"symbol":275,"bid":258,"ask":126,"last":276,"change":277,"changePercent":9,"volume":45,"openInterest":248,"open_interest":248,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"CPNG  261009P00008000",0.19,0.04,{"strike":279,"call":280,"put":289,"callItm":38,"putItm":14,"isAtm":14},9,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":284,"change":285,"changePercent":9,"volume":286,"openInterest":287,"open_interest":287,"iv":257,"implied_volatility":257,"delta":45,"gamma":258,"theta":258,"vega":258,"rho":288,"in_the_money":38},"CPNG  261009C00009000",4.05,4.95,4.5,-0.34,6,4,0.001695,{"contract_symbol":290,"symbol":290,"bid":258,"ask":291,"last":292,"change":293,"changePercent":9,"volume":45,"openInterest":255,"open_interest":255,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"CPNG  261009P00009000",0.41,0.24,-0.03,{"strike":295,"call":296,"put":303,"callItm":38,"putItm":14,"isAtm":14},10,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":300,"change":301,"changePercent":9,"volume":286,"openInterest":176,"open_interest":176,"iv":257,"implied_volatility":257,"delta":45,"gamma":258,"theta":258,"vega":258,"rho":302,"in_the_money":38},"CPNG  261009C00010000",3.3,4.1,3.45,-0.28,0.001883,{"contract_symbol":304,"symbol":304,"bid":258,"ask":305,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":258,"in_the_money":14},"CPNG  261009P00010000",0.44,-0.000008,0.000035,-0.000003,0.000001,{"strike":311,"call":312,"put":319,"callItm":38,"putItm":14,"isAtm":14},10.5,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":316,"change":317,"changePercent":9,"volume":286,"openInterest":286,"open_interest":286,"iv":257,"implied_volatility":257,"delta":45,"gamma":258,"theta":258,"vega":258,"rho":318,"in_the_money":38},"CPNG  261009C00010500",2.47,3.6,3.05,-0.23,0.001977,{"contract_symbol":320,"symbol":320,"bid":258,"ask":321,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":258,"in_the_money":14},"CPNG  261009P00010500",0.55,-0.000127,0.000481,-0.000037,0.000009,{"strike":327,"call":328,"put":334,"callItm":38,"putItm":14,"isAtm":14},11,{"contract_symbol":329,"symbol":329,"bid":330,"ask":298,"last":331,"change":332,"changePercent":9,"volume":286,"openInterest":248,"open_interest":248,"iv":257,"implied_volatility":257,"delta":45,"gamma":258,"theta":258,"vega":258,"rho":333,"in_the_money":38},"CPNG  261009C00011000",1.96,2.7,-0.19,0.002072,{"contract_symbol":335,"symbol":335,"bid":258,"ask":291,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":308,"in_the_money":14},"CPNG  261009P00011000",-0.001201,0.003883,-0.000297,0.000075,{"strike":341,"call":342,"put":348,"callItm":38,"putItm":14,"isAtm":38},11.5,{"contract_symbol":343,"symbol":343,"bid":344,"ask":316,"last":345,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":257,"implied_volatility":257,"delta":45,"gamma":346,"theta":258,"vega":258,"rho":347,"in_the_money":38},"CPNG  261009C00011500",1.74,2.4,0.000004,0.002166,{"contract_symbol":349,"symbol":349,"bid":258,"ask":350,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":14},"CPNG  261009P00011500",0.43,-0.007359,0.01985,-0.001519,0.000384,-0.00002,{"strike":357,"call":358,"put":368,"callItm":38,"putItm":14,"isAtm":38},12,{"contract_symbol":359,"symbol":359,"bid":59,"ask":360,"last":361,"change":362,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":38},"CPNG  261009C00012000",2.39,1.64,-0.24,0.999915,0.000677,-0.000012,0.000006,0.00226,{"contract_symbol":369,"symbol":369,"bid":258,"ask":370,"last":371,"change":258,"changePercent":9,"volume":258,"openInterest":372,"open_interest":372,"iv":264,"implied_volatility":264,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":14},"CPNG  261009P00012000",0.03,0.08,16,-0.030839,0.067858,-0.005191,0.001314,-0.000082,{"strike":379,"call":380,"put":391,"callItm":38,"putItm":14,"isAtm":38},12.5,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":384,"change":258,"changePercent":9,"volume":258,"openInterest":266,"open_interest":266,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":38},"CPNG  261009C00012500",0.57,1.9,1.45,0.2013,0.99975,0.00246,-0.000026,0.000018,0.002354,{"contract_symbol":392,"symbol":392,"bid":258,"ask":393,"last":394,"change":258,"changePercent":9,"volume":258,"openInterest":395,"open_interest":395,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":14},"CPNG  261009P00012500",0.21,0.09,40,0.4521,-0.057709,0.135369,-0.007168,0.002181,-0.000154,{"strike":403,"call":404,"put":417,"callItm":38,"putItm":14,"isAtm":38},13,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":408,"change":409,"changePercent":9,"volume":410,"openInterest":188,"open_interest":188,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":38},"CPNG  261009C00013000",0.61,0.97,0.8,-0.15,22,0.3302,0.897998,0.285638,-0.008068,0.003361,0.002178,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":421,"change":20,"changePercent":9,"volume":286,"openInterest":422,"open_interest":422,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":14},"CPNG  261009P00013000",0.02,0.12,0.07,120,0.4496,-0.171797,0.300154,-0.015718,0.004809,-0.00046,{"strike":430,"call":431,"put":443,"callItm":38,"putItm":14,"isAtm":38},13.5,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":436,"changePercent":9,"volume":295,"openInterest":176,"open_interest":176,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":38},"CPNG  261009C00013500",0.29,0.68,0.37,-0.18,0.3592,0.657581,0.541794,-0.018109,0.006936,0.001625,{"contract_symbol":444,"symbol":444,"bid":445,"ask":350,"last":446,"change":258,"changePercent":9,"volume":447,"openInterest":448,"open_interest":448,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":14},"CPNG  261009P00013500",0.01,0.2,428,136,0.4551,-0.369889,0.439464,-0.023575,0.007127,-0.001001,{"strike":188,"call":456,"put":469,"callItm":14,"putItm":38,"isAtm":38},{"contract_symbol":457,"symbol":457,"bid":277,"ask":458,"last":459,"change":460,"changePercent":9,"volume":461,"openInterest":462,"open_interest":462,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":14},"CPNG  261009C00014000",0.28,0.17,-0.12,56,116,0.2385,0.301302,0.773834,-0.0114,0.006577,0.000765,{"contract_symbol":470,"symbol":470,"bid":471,"ask":382,"last":472,"change":20,"changePercent":9,"volume":473,"openInterest":474,"open_interest":474,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":38},"CPNG  261009P00014000",0.33,0.45,455,109,0.4618,-0.597013,0.444005,-0.02453,0.007307,-0.001638,{"strike":482,"call":483,"put":496,"callItm":14,"putItm":38,"isAtm":38},14.5,{"contract_symbol":484,"symbol":484,"bid":258,"ask":485,"last":486,"change":487,"changePercent":9,"volume":488,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":14},"CPNG  261009C00014500",0.13,0.05,-0.05,20,135,0.3014,0.105138,0.319932,-0.007526,0.003436,0.000267,{"contract_symbol":497,"symbol":497,"bid":382,"ask":498,"last":499,"change":394,"changePercent":9,"volume":255,"openInterest":500,"open_interest":500,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":38},"CPNG  261009P00014500",1.39,0.98,662,0.5879,-0.729869,0.297984,-0.026681,0.006243,-0.002064,{"strike":508,"call":509,"put":519,"callItm":14,"putItm":38,"isAtm":38},15,{"contract_symbol":510,"symbol":510,"bid":258,"ask":511,"last":277,"change":111,"changePercent":9,"volume":287,"openInterest":512,"open_interest":512,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":14},"CPNG  261009C00015000",0.15,499,0.3629,0.04331,0.134167,-0.004576,0.001735,0.00011,{"contract_symbol":520,"symbol":520,"bid":45,"ask":521,"last":522,"change":446,"changePercent":9,"volume":248,"openInterest":523,"open_interest":523,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":38},"CPNG  261009P00015000",1.86,1.4,262,0.7224,-0.794924,0.208385,-0.028171,0.005365,-0.002322,{"strike":531,"call":532,"put":540,"callItm":14,"putItm":38,"isAtm":38},15.5,{"contract_symbol":533,"symbol":533,"bid":258,"ask":445,"last":445,"change":258,"changePercent":9,"volume":45,"openInterest":534,"open_interest":534,"iv":513,"implied_volatility":513,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":14},"CPNG  261009C00015500",101,0.008847,0.034954,-0.001192,0.000452,0.000023,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":544,"change":258,"changePercent":9,"volume":258,"openInterest":545,"open_interest":545,"iv":524,"implied_volatility":524,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":38},"CPNG  261009P00015500",1.07,2.57,1.79,18,-0.875826,0.150247,-0.020312,0.003868,-0.002613,{"strike":372,"call":552,"put":559,"callItm":14,"putItm":38,"isAtm":38},{"contract_symbol":553,"symbol":553,"bid":258,"ask":445,"last":277,"change":258,"changePercent":9,"volume":258,"openInterest":395,"open_interest":395,"iv":513,"implied_volatility":513,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":14},"CPNG  261009C00016000",0.001308,0.006287,-0.000214,0.000081,0.000003,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":563,"change":258,"changePercent":9,"volume":258,"openInterest":248,"open_interest":248,"iv":524,"implied_volatility":524,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":38},"CPNG  261009P00016000",1.44,3.2,2.38,-0.929842,0.098624,-0.013333,0.002539,-0.002839,{"strike":570,"call":571,"put":578,"callItm":14,"putItm":38,"isAtm":14},16.5,{"contract_symbol":572,"symbol":572,"bid":258,"ask":445,"last":445,"change":258,"changePercent":9,"volume":258,"openInterest":573,"open_interest":573,"iv":513,"implied_volatility":513,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":258,"in_the_money":14},"CPNG  261009C00016500",54,0.000143,0.000809,-0.000028,0.00001,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":582,"change":583,"changePercent":9,"volume":255,"openInterest":258,"open_interest":258,"iv":524,"implied_volatility":524,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":38},"CPNG  261009P00016500",2.61,3.5,2.82,-0.11,-0.96287,0.059468,-0.008039,0.001531,-0.003015,{"strike":590,"call":591,"put":596,"callItm":14,"putItm":38,"isAtm":14},17,{"contract_symbol":592,"symbol":592,"bid":258,"ask":445,"last":486,"change":258,"changePercent":9,"volume":258,"openInterest":593,"open_interest":593,"iv":513,"implied_volatility":513,"delta":594,"gamma":595,"theta":308,"vega":309,"rho":258,"in_the_money":14},"CPNG  261009C00017000",222,0.000012,0.000077,{"contract_symbol":597,"symbol":597,"bid":345,"ask":287,"last":598,"change":258,"changePercent":9,"volume":258,"openInterest":45,"open_interest":45,"iv":524,"implied_volatility":524,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":38},"CPNG  261009P00017000",3.53,-0.981517,0.033202,-0.004489,0.000855,-0.003155,{"strike":605,"call":606,"put":610,"callItm":14,"putItm":38,"isAtm":14},17.5,{"contract_symbol":607,"symbol":607,"bid":258,"ask":608,"last":263,"change":258,"changePercent":9,"volume":258,"openInterest":609,"open_interest":609,"iv":513,"implied_volatility":513,"delta":309,"gamma":366,"theta":258,"vega":258,"rho":258,"in_the_money":14},"CPNG  261009C00017500",0.63,51,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":614,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":524,"implied_volatility":524,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":38},"CPNG  261009P00017500",3.1,4.3,2.69,-0.991309,0.017286,-0.002337,0.000445,-0.003274,{"strike":545,"call":621,"put":623,"callItm":14,"putItm":38,"isAtm":14},{"contract_symbol":622,"symbol":622,"bid":258,"ask":486,"last":486,"change":258,"changePercent":9,"volume":258,"openInterest":295,"open_interest":295,"iv":513,"implied_volatility":513,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"CPNG  261009C00018000",{"contract_symbol":624,"symbol":624,"bid":562,"ask":625,"last":626,"change":258,"changePercent":9,"volume":258,"openInterest":45,"open_interest":45,"iv":524,"implied_volatility":524,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":38},"CPNG  261009P00018000",5.2,3.91,-0.996124,0.008446,-0.001142,0.000217,-0.00338,{"strike":633,"call":634,"put":638,"callItm":14,"putItm":38,"isAtm":14},18.5,{"contract_symbol":635,"symbol":635,"bid":258,"ask":636,"last":637,"change":258,"changePercent":9,"volume":258,"openInterest":176,"open_interest":176,"iv":513,"implied_volatility":513,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"CPNG  261009C00018500",0.75,0.22,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":642,"change":258,"changePercent":9,"volume":258,"openInterest":45,"open_interest":45,"iv":524,"implied_volatility":524,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":38},"CPNG  261009P00018500",3.7,5.7,4.45,-0.998354,0.003895,-0.000526,0.0001,-0.00348,{"strike":649,"call":650,"put":653,"callItm":14,"putItm":38,"isAtm":14},19,{"contract_symbol":651,"symbol":651,"bid":258,"ask":608,"last":652,"change":258,"changePercent":9,"volume":258,"openInterest":372,"open_interest":372,"iv":513,"implied_volatility":513,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"CPNG  261009C00019000",0.34,{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":524,"implied_volatility":524,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":38},"CPNG  261009P00019000",4.2,6.05,-0.999332,0.001704,-0.00023,0.000044,-0.003577,{"strike":663,"call":664,"put":666,"callItm":14,"putItm":38,"isAtm":14},19.5,{"contract_symbol":665,"symbol":665,"bid":258,"ask":121,"last":485,"change":258,"changePercent":9,"volume":258,"openInterest":403,"open_interest":403,"iv":513,"implied_volatility":513,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"CPNG  261009C00019500",{"contract_symbol":667,"symbol":667,"bid":95,"ask":668,"last":669,"change":258,"changePercent":9,"volume":258,"openInterest":45,"open_interest":45,"iv":524,"implied_volatility":524,"delta":670,"gamma":671,"theta":672,"vega":389,"rho":673,"in_the_money":38},"CPNG  261009P00019500",6.8,5.35,-0.99974,0.00071,-0.000096,-0.003672,{"strike":488,"call":675,"put":677,"callItm":14,"putItm":38,"isAtm":14},{"contract_symbol":676,"symbol":676,"bid":258,"ask":486,"last":394,"change":258,"changePercent":9,"volume":258,"openInterest":327,"open_interest":327,"iv":513,"implied_volatility":513,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"CPNG  261009C00020000",{"contract_symbol":678,"symbol":678,"bid":679,"ask":680,"last":681,"change":258,"changePercent":9,"volume":258,"openInterest":45,"open_interest":45,"iv":524,"implied_volatility":524,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":38},"CPNG  261009P00020000",5.1,7.35,5.9,-0.999903,0.000283,-0.000038,0.000007,-0.003766,{"strike":688,"call":689,"put":692,"callItm":14,"putItm":38,"isAtm":14},20.5,{"contract_symbol":690,"symbol":690,"bid":258,"ask":691,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":513,"implied_volatility":513,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"CPNG  261009C00020500",0.83,{"contract_symbol":693,"symbol":693,"bid":271,"ask":694,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":524,"implied_volatility":524,"delta":695,"gamma":696,"theta":697,"vega":558,"rho":698,"in_the_money":38},"CPNG  261009P00020500",7.5,-0.999965,0.000109,-0.000015,-0.003861,{"strike":192,"call":700,"put":703,"callItm":14,"putItm":38,"isAtm":14},{"contract_symbol":701,"symbol":701,"bid":258,"ask":691,"last":702,"change":258,"changePercent":9,"volume":258,"openInterest":45,"open_interest":45,"iv":513,"implied_volatility":513,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"CPNG  261009C00021000",0.26,{"contract_symbol":704,"symbol":704,"bid":656,"ask":705,"last":706,"change":258,"changePercent":9,"volume":258,"openInterest":45,"open_interest":45,"iv":524,"implied_volatility":524,"delta":707,"gamma":708,"theta":709,"vega":309,"rho":710,"in_the_money":38},"CPNG  261009P00021000",8.35,6.9,-0.999988,0.00004,-0.000005,-0.003955,{"strike":712,"call":713,"put":715,"callItm":14,"putItm":38,"isAtm":14},21.5,{"contract_symbol":714,"symbol":714,"bid":258,"ask":691,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":513,"implied_volatility":513,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"CPNG  261009C00021500",{"contract_symbol":716,"symbol":716,"bid":717,"ask":718,"last":719,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":524,"implied_volatility":524,"delta":720,"gamma":721,"theta":722,"vega":258,"rho":723,"in_the_money":38},"CPNG  261009P00021500",6.55,8.85,7.8,-0.999996,0.000014,-0.000002,-0.004049,{"strike":410,"call":725,"put":727,"callItm":14,"putItm":38,"isAtm":14},{"contract_symbol":726,"symbol":726,"bid":258,"ask":691,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":513,"implied_volatility":513,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"CPNG  261009C00022000",{"contract_symbol":728,"symbol":728,"bid":729,"ask":730,"last":680,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":524,"implied_volatility":524,"delta":731,"gamma":732,"theta":733,"vega":258,"rho":734,"in_the_money":38},"CPNG  261009P00022000",7.3,9.15,-0.999999,0.000005,-0.000001,-0.004143,{"strike":736,"call":737,"put":739,"callItm":14,"putItm":38,"isAtm":14},23,{"contract_symbol":738,"symbol":738,"bid":258,"ask":691,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":513,"implied_volatility":513,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"CPNG  261009C00023000",{"contract_symbol":740,"symbol":740,"bid":741,"ask":742,"last":743,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":524,"implied_volatility":524,"delta":744,"gamma":309,"theta":258,"vega":258,"rho":745,"in_the_money":38},"CPNG  261009P00023000",8.45,10.15,8.15,-1,-0.004332,{"strike":747,"call":748,"put":750,"callItm":14,"putItm":38,"isAtm":14},24,{"contract_symbol":749,"symbol":749,"bid":258,"ask":691,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":513,"implied_volatility":513,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"CPNG  261009C00024000",{"contract_symbol":751,"symbol":751,"bid":752,"ask":753,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":524,"implied_volatility":524,"delta":744,"gamma":258,"theta":258,"vega":258,"rho":754,"in_the_money":38},"CPNG  261009P00024000",9.25,11.35,-0.00452,{"strike":65,"call":756,"put":758,"callItm":14,"putItm":38,"isAtm":14},{"contract_symbol":757,"symbol":757,"bid":258,"ask":691,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":513,"implied_volatility":513,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"CPNG  261009C00025000",{"contract_symbol":759,"symbol":759,"bid":760,"ask":761,"last":762,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":524,"implied_volatility":524,"delta":744,"gamma":258,"theta":258,"vega":258,"rho":763,"in_the_money":38},"CPNG  261009P00025000",9.9,12.8,10.35,-0.004708,{"strike":765,"call":766,"put":769,"callItm":14,"putItm":38,"isAtm":14},30,{"contract_symbol":767,"symbol":767,"bid":258,"ask":768,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":513,"implied_volatility":513,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"CPNG  261009C00030000",1.2,{"contract_symbol":770,"symbol":770,"bid":771,"ask":772,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":524,"implied_volatility":524,"delta":744,"gamma":258,"theta":258,"vega":258,"rho":773,"in_the_money":38},"CPNG  261009P00030000",14.35,17.55,-0.00565,"2026-10-02T23:17:44.716759+00:00"]