{"timestamp": "2026-11-10 01:34:14", "data": {"options": [{"option": "CAAS261120C00002500", "bid": 1.35, "bid_size": 157.0, "ask": 2.1, "ask_size": 96.0, "iv": 2.0372, "open_interest": 1.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0789, "vega": 0.001, "theta": -0.0095, "rho": 0.0008, "theo": 1.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-10-20T10:19:04", "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "CAAS261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 533.0, "iv": 4.5297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0791, "vega": 0.001, "theta": -0.0097, "rho": -0.0001, "theo": 0.0579, "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": 0.375}, {"option": "CAAS261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 325.0, "iv": 2.6798, "open_interest": 712.0, "volume": 0.0, "delta": 0.2868, "gamma": 0.3222, "vega": 0.0025, "theta": -0.0164, "rho": 0.0004, "theo": 0.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T13:49:54", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CAAS261120P00005000", "bid": 0.55, "bid_size": 171.0, "ask": 1.3, "ask_size": 96.0, "iv": 1.2316, "open_interest": 1.0, "volume": 0.0, "delta": -0.7207, "gamma": 0.3249, "vega": 0.0024, "theta": -0.0164, "rho": -0.0009, "theo": 0.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-14T09:47:08", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "CAAS261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 26.0, "iv": 2.5013, "open_interest": 176.0, "volume": 0.0, "delta": 0.1275, "gamma": 0.1165, "vega": 0.0015, "theta": -0.0163, "rho": 0.0001, "theo": 0.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T11:18:16", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CAAS261120P00007500", "bid": 2.8, "bid_size": 156.0, "ask": 4.0, "ask_size": 96.0, "iv": 2.4151, "open_interest": 0.0, "volume": 0.0, "delta": -0.8793, "gamma": 0.118, "vega": 0.0014, "theta": -0.0161, "rho": -0.0013, "theo": 3.4055, "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": 3.37499988079071}, {"option": "CAAS261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 556.0, "iv": 5.5274, "open_interest": 0.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.0717, "vega": 0.0012, "theta": -0.0154, "rho": 0.0001, "theo": 0.0729, "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": "CAAS261120P00010000", "bid": 5.2, "bid_size": 156.0, "ask": 6.7, "ask_size": 96.0, "iv": 3.5629, "open_interest": 0.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.073, "vega": 0.0011, "theta": -0.0151, "rho": -0.0015, "theo": 5.8853, "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": "CAAS261218C00002500", "bid": 1.35, "bid_size": 157.0, "ask": 2.1, "ask_size": 96.0, "iv": 1.0858, "open_interest": 0.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0812, "vega": 0.002, "theta": -0.0031, "rho": 0.0024, "theo": 1.7626, "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": 1.67500001192093}, {"option": "CAAS261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 520.0, "iv": 2.4137, "open_interest": 0.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0815, "vega": 0.002, "theta": -0.0033, "rho": -0.0004, "theo": 0.074, "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": 0.375}, {"option": "CAAS261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 243.0, "iv": 1.6532, "open_interest": 0.0, "volume": 0.0, "delta": 0.2958, "gamma": 0.3177, "vega": 0.0047, "theta": -0.0048, "rho": 0.0012, "theo": 0.1758, "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": 0.375}, {"option": "CAAS261218P00005000", "bid": 0.6, "bid_size": 170.0, "ask": 1.35, "ask_size": 96.0, "iv": 0.7819, "open_interest": 0.0, "volume": 0.0, "delta": -0.7122, "gamma": 0.3242, "vega": 0.0046, "theta": -0.0048, "rho": -0.003, "theo": 0.9805, "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": 0.900000000372529}, {"option": "CAAS261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 580.0, "iv": 2.4784, "open_interest": 0.0, "volume": 0.0, "delta": 0.1291, "gamma": 0.117, "vega": 0.0029, "theta": -0.0047, "rho": 0.0005, "theo": 0.0945, "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": 0.600000023841858}, {"option": "CAAS261218P00007500", "bid": 2.8, "bid_size": 156.0, "ask": 4.0, "ask_size": 96.0, "iv": 1.3187, "open_interest": 0.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.1217, "vega": 0.0027, "theta": -0.0046, "rho": -0.004, "theo": 3.3974, "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": 3.34999990463257}, {"option": "CAAS270219C00002500", "bid": 0.7, "bid_size": 155.0, "ask": 2.7, "ask_size": 126.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0796, "vega": 0.0033, "theta": -0.0011, "rho": 0.0058, "theo": 1.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-10-20T10:19:04", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "CAAS270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 31.0, "iv": 0.9, "open_interest": 9.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0803, "vega": 0.0033, "theta": -0.0014, "rho": -0.0011, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-31T13:40:05", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CAAS270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 492.0, "iv": 1.2227, "open_interest": 5.0, "volume": 0.0, "delta": 0.391, "gamma": 0.2647, "vega": 0.0085, "theta": -0.0027, "rho": 0.0037, "theo": 0.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-08T10:18:37", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "CAAS270219P00005000", "bid": 0.7, "bid_size": 156.0, "ask": 1.45, "ask_size": 111.0, "iv": 0.6513, "open_interest": 0.0, "volume": 0.0, "delta": -0.6309, "gamma": 0.278, "vega": 0.0083, "theta": -0.0027, "rho": -0.007, "theo": 1.0802, "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": "CAAS270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 151.0, "iv": 0.9028, "open_interest": 129.0, "volume": 0.0, "delta": 0.1808, "gamma": 0.1296, "vega": 0.0058, "theta": -0.0026, "rho": 0.0017, "theo": 0.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-23T10:42:28", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CAAS270219P00007500", "bid": 2.8, "bid_size": 156.0, "ask": 4.0, "ask_size": 113.0, "iv": 0.8951, "open_interest": 0.0, "volume": 0.0, "delta": -0.8506, "gamma": 0.1429, "vega": 0.005, "theta": -0.0023, "rho": -0.0083, "theo": 3.4101, "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": 3.375}, {"option": "CAAS270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 95.0, "iv": 1.0682, "open_interest": 0.0, "volume": 0.0, "delta": 0.12, "gamma": 0.0824, "vega": 0.0044, "theta": -0.0023, "rho": 0.0011, "theo": 0.11, "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": "CAAS270219P00010000", "bid": 5.2, "bid_size": 156.0, "ask": 6.7, "ask_size": 96.0, "iv": 1.2941, "open_interest": 0.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.0961, "vega": 0.0032, "theta": -0.0019, "rho": -0.0079, "theo": 5.8644, "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": 5.85000014305115}, {"option": "CAAS270521C00002500", "bid": 1.4, "bid_size": 157.0, "ask": 2.15, "ask_size": 128.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0738, "vega": 0.005, "theta": -0.0007, "rho": 0.0104, "theo": 2.0719, "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": 1.82499995827675}, {"option": "CAAS270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 591.0, "iv": 1.5062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.0765, "vega": 0.0051, "theta": -0.001, "rho": -0.0023, "theo": 0.1174, "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": 0.625}, {"option": "CAAS270521C00005000", "bid": 0.05, "bid_size": 939.0, "ask": 0.8, "ask_size": 332.0, "iv": 0.4762, "open_interest": 2.0, "volume": 0.0, "delta": 0.4577, "gamma": 0.3131, "vega": 0.0126, "theta": -0.0014, "rho": 0.0081, "theo": 0.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-06T09:42:27", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CAAS270521P00005000", "bid": 0.7, "bid_size": 243.0, "ask": 1.45, "ask_size": 197.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": -0.6882, "gamma": 0.4146, "vega": 0.0103, "theta": -0.0018, "rho": -0.0085, "theo": 0.9376, "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": "CAAS270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 323.0, "iv": 0.7647, "open_interest": 80.0, "volume": 20.0, "delta": 0.161, "gamma": 0.1441, "vega": 0.0076, "theta": -0.0011, "rho": 0.0029, "theo": 0.1181, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:25:22", "percent_change": -33.3333, "prev_day_close": 0.224999994039536}, {"option": "CAAS270521P00007500", "bid": 2.8, "bid_size": 156.0, "ask": 4.0, "ask_size": 108.0, "iv": 0.7849, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 3.33, "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": 3.39999997615814}, {"option": "CAAS270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 226.0, "iv": 0.7326, "open_interest": 0.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0801, "vega": 0.005, "theta": -0.0008, "rho": 0.0016, "theo": 0.0689, "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": "CAAS270521P00010000", "bid": 5.2, "bid_size": 156.0, "ask": 6.7, "ask_size": 108.0, "iv": 1.089, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 5.83, "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}], "symbol": "CAAS", "security_type": "stock", "exchange_id": 2, "current_price": 4.15, "price_change": 0.01, "price_change_percent": 0.2415, "bid": 4.11, "ask": 4.19, "bid_size": 700, "ask_size": 1900, "open": 4.1, "high": 4.18, "low": 4.1, "close": 4.15, "prev_day_close": 4.14, "volume": 8288, "iv30": 75.364, "iv30_change": -2.901, "iv30_change_percent": -3.7066, "seqno": 10414714039, "last_trade_time": "2026-11-09T15:50:11", "tick": "up"}, "symbol": "CAAS"}