{"timestamp": "2026-11-09 01:10:26", "data": {"options": [{"option": "CAL261120C00002500", "bid": 10.1, "bid_size": 9.0, "ask": 11.1, "ask_size": 27.0, "iv": 6.7379, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.002, "vega": 0.0005, "theta": -0.0072, "rho": 0.0009, "theo": 10.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.23, "last_trade_time": "2026-09-09T12:50:58", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "CAL261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 32.0, "iv": 3.9363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.002, "vega": 0.0005, "theta": -0.0072, "rho": 0.0, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CAL261120C00005000", "bid": 7.6, "bid_size": 16.0, "ask": 8.6, "ask_size": 26.0, "iv": 3.9839, "open_interest": 7.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0074, "vega": 0.0012, "theta": -0.0113, "rho": 0.0018, "theo": 7.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-09-09T11:26:49", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "CAL261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 364.0, "iv": 3.3614, "open_interest": 11.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0074, "vega": 0.0012, "theta": -0.0113, "rho": -0.0001, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-24T13:11:51", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CAL261120C00007500", "bid": 5.1, "bid_size": 19.0, "ask": 6.1, "ask_size": 25.0, "iv": 2.4909, "open_interest": 1.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0217, "vega": 0.0024, "theta": -0.0154, "rho": 0.0026, "theo": 5.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-06-26T15:57:11", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "CAL261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 128.0, "iv": 2.0781, "open_interest": 6.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0218, "vega": 0.0024, "theta": -0.0154, "rho": -0.0002, "theo": 0.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-09-02T13:22:09", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CAL261120C00010000", "bid": 2.75, "bid_size": 9.0, "ask": 3.3, "ask_size": 43.0, "iv": 1.2839, "open_interest": 14.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0678, "vega": 0.0048, "theta": -0.0196, "rho": 0.0032, "theo": 2.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-05T12:45:04", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "CAL261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 107.0, "iv": 1.0906, "open_interest": 27.0, "volume": 0.0, "delta": -0.1154, "gamma": 0.0681, "vega": 0.0048, "theta": -0.0197, "rho": -0.0006, "theo": 0.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:29:58", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CAL261120C00012500", "bid": 0.65, "bid_size": 14.0, "ask": 1.05, "ask_size": 75.0, "iv": 0.7349, "open_interest": 444.0, "volume": 0.0, "delta": 0.5976, "gamma": 0.2457, "vega": 0.0097, "theta": -0.0221, "rho": 0.0026, "theo": 0.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-03T09:52:52", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "CAL261120P00012500", "bid": 0.3, "bid_size": 323.0, "ask": 0.65, "ask_size": 269.0, "iv": 0.6093, "open_interest": 895.0, "volume": 0.0, "delta": -0.4098, "gamma": 0.2491, "vega": 0.0097, "theta": -0.0224, "rho": -0.0016, "theo": 0.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T09:44:16", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CAL261120C00015000", "bid": 0.05, "bid_size": 14.0, "ask": 0.25, "ask_size": 491.0, "iv": 0.7626, "open_interest": 1466.0, "volume": 0.0, "delta": 0.1864, "gamma": 0.1288, "vega": 0.0067, "theta": -0.0197, "rho": 0.0008, "theo": 0.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-05T11:04:36", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "CAL261120P00015000", "bid": 1.85, "bid_size": 110.0, "ask": 2.7, "ask_size": 72.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.826, "gamma": 0.1323, "vega": 0.0064, "theta": -0.0203, "rho": -0.0024, "theo": 2.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "CAL261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 976.0, "iv": 1.2564, "open_interest": 1971.0, "volume": 0.0, "delta": 0.101, "gamma": 0.0615, "vega": 0.0044, "theta": -0.0175, "rho": 0.0004, "theo": 0.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-15T13:57:20", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CAL261120P00017500", "bid": 3.9, "bid_size": 104.0, "ask": 5.4, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0631, "vega": 0.0039, "theta": -0.0181, "rho": -0.0022, "theo": 4.8619, "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": 4.35000014305115}, {"option": "CAL261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 183.0, "iv": 1.6099, "open_interest": 22.0, "volume": 0.0, "delta": 0.0693, "gamma": 0.0378, "vega": 0.0033, "theta": -0.0159, "rho": 0.0003, "theo": 0.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-18T10:32:04", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CAL261120P00020000", "bid": 6.4, "bid_size": 110.0, "ask": 7.5, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.0386, "vega": 0.0029, "theta": -0.0164, "rho": -0.002, "theo": 7.3366, "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": 6.95000004768372}, {"option": "CAL261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 327.0, "iv": 1.9022, "open_interest": 0.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0266, "vega": 0.0027, "theta": -0.0147, "rho": 0.0002, "theo": 0.0775, "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": 0.174999997019768}, {"option": "CAL261120P00022500", "bid": 8.9, "bid_size": 110.0, "ask": 10.0, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0269, "vega": 0.0022, "theta": -0.015, "rho": -0.002, "theo": 9.823, "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": 9.44999980926514}, {"option": "CAL261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 327.0, "iv": 2.152, "open_interest": 0.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0202, "vega": 0.0022, "theta": -0.0137, "rho": 0.0002, "theo": 0.067, "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": 0.174999997019768}, {"option": "CAL261120P00025000", "bid": 11.4, "bid_size": 110.0, "ask": 12.5, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0203, "vega": 0.0018, "theta": -0.0139, "rho": -0.0017, "theo": 12.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "CAL261120C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 328.0, "iv": 2.3702, "open_interest": 0.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0162, "vega": 0.002, "theta": -0.0129, "rho": 0.0001, "theo": 0.0595, "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": 0.174999997019768}, {"option": "CAL261120P00027500", "bid": 13.9, "bid_size": 84.0, "ask": 15.0, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.016, "vega": 0.0015, "theta": -0.0128, "rho": -0.0017, "theo": 14.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-06-16T15:33:13", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "CAL261218C00002500", "bid": 10.0, "bid_size": 45.0, "ask": 11.1, "ask_size": 9.0, "iv": 3.6723, "open_interest": 6.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0024, "vega": 0.0011, "theta": -0.0032, "rho": 0.0027, "theo": 10.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.45, "last_trade_time": "2026-09-10T15:57:51", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "CAL261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 796.0, "iv": 3.2779, "open_interest": 307.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0024, "vega": 0.0011, "theta": -0.0032, "rho": -0.0002, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CAL261218C00005000", "bid": 7.5, "bid_size": 94.0, "ask": 8.6, "ask_size": 39.0, "iv": 2.1541, "open_interest": 6.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0087, "vega": 0.0028, "theta": -0.0055, "rho": 0.0052, "theo": 7.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-06-10T10:12:15", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "CAL261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 476.0, "iv": 2.0134, "open_interest": 53.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0088, "vega": 0.0028, "theta": -0.0055, "rho": -0.0005, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-09T13:07:38", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CAL261218C00007500", "bid": 5.2, "bid_size": 9.0, "ask": 6.1, "ask_size": 30.0, "iv": 1.4742, "open_interest": 3.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0248, "vega": 0.0056, "theta": -0.0081, "rho": 0.0074, "theo": 5.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.59, "last_trade_time": "2026-10-05T15:54:49", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "CAL261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 721.0, "iv": 1.2508, "open_interest": 1806.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0249, "vega": 0.0056, "theta": -0.0081, "rho": -0.0011, "theo": 0.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:03:07", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CAL261218C00010000", "bid": 2.8, "bid_size": 45.0, "ask": 3.6, "ask_size": 86.0, "iv": 0.8846, "open_interest": 18.0, "volume": 0.0, "delta": 0.8441, "gamma": 0.0655, "vega": 0.0106, "theta": -0.011, "rho": 0.0086, "theo": 3.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-06-10T10:13:21", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "CAL261218P00010000", "bid": 0.15, "bid_size": 668.0, "ask": 0.35, "ask_size": 402.0, "iv": 0.7514, "open_interest": 2061.0, "volume": 0.0, "delta": -0.1639, "gamma": 0.0661, "vega": 0.0106, "theta": -0.0111, "rho": -0.0025, "theo": 0.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-23T13:42:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CAL261218C00012500", "bid": 1.2, "bid_size": 17.0, "ask": 1.4, "ask_size": 222.0, "iv": 0.6619, "open_interest": 103.0, "volume": 1.0, "delta": 0.5951, "gamma": 0.1406, "vega": 0.0168, "theta": -0.0129, "rho": 0.0072, "theo": 1.2697, "change": -0.525, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T15:46:59", "percent_change": -28.0, "prev_day_close": 1.39999997615814}, {"option": "CAL261218P00012500", "bid": 0.9, "bid_size": 52.0, "ask": 1.2, "ask_size": 279.0, "iv": 0.7033, "open_interest": 1049.0, "volume": 0.0, "delta": -0.4178, "gamma": 0.1436, "vega": 0.0168, "theta": -0.0132, "rho": -0.0056, "theo": 0.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T12:12:51", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "CAL261218C00015000", "bid": 0.3, "bid_size": 164.0, "ask": 0.6, "ask_size": 639.0, "iv": 0.6652, "open_interest": 2092.0, "volume": 0.0, "delta": 0.281, "gamma": 0.1196, "vega": 0.0146, "theta": -0.0113, "rho": 0.0036, "theo": 0.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T11:04:36", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "CAL261218P00015000", "bid": 2.4, "bid_size": 54.0, "ask": 2.85, "ask_size": 92.0, "iv": 0.651, "open_interest": 43.0, "volume": 1.0, "delta": -0.7417, "gamma": 0.1254, "vega": 0.0139, "theta": -0.0119, "rho": -0.0081, "theo": 2.6296, "change": 0.35, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T14:58:57", "percent_change": 17.0732, "prev_day_close": 2.5}, {"option": "CAL261218C00017500", "bid": 0.05, "bid_size": 208.0, "ask": 0.25, "ask_size": 455.0, "iv": 0.6907, "open_interest": 1208.0, "volume": 0.0, "delta": 0.1492, "gamma": 0.0696, "vega": 0.01, "theta": -0.0091, "rho": 0.0019, "theo": 0.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T15:18:39", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "CAL261218P00017500", "bid": 4.5, "bid_size": 63.0, "ask": 5.1, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8778, "gamma": 0.0752, "vega": 0.0086, "theta": -0.0098, "rho": -0.0075, "theo": 4.9384, "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": 4.60000014305115}, {"option": "CAL261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 505.0, "iv": 0.9242, "open_interest": 222.0, "volume": 0.0, "delta": 0.0951, "gamma": 0.0441, "vega": 0.0073, "theta": -0.0076, "rho": 0.0012, "theo": 0.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-22T12:56:01", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CAL261218P00020000", "bid": 6.4, "bid_size": 63.0, "ask": 7.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9334, "gamma": 0.0484, "vega": 0.0054, "theta": -0.0084, "rho": -0.006, "theo": 7.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.33, "last_trade_time": "2026-09-21T10:50:17", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "CAL261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 245.0, "iv": 1.1272, "open_interest": 29.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0306, "vega": 0.0056, "theta": -0.0065, "rho": 0.0008, "theo": 0.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-01T11:09:28", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CAL261218P00022500", "bid": 8.9, "bid_size": 62.0, "ask": 10.2, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0326, "vega": 0.0035, "theta": -0.0071, "rho": -0.0044, "theo": 9.8486, "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": 9.44999980926514}, {"option": "CAL261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 348.0, "iv": 1.2379, "open_interest": 26.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.0226, "vega": 0.0045, "theta": -0.0057, "rho": 0.0006, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-04-13T12:46:03", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CAL261218P00025000", "bid": 11.4, "bid_size": 65.0, "ask": 12.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0222, "vega": 0.0023, "theta": -0.0057, "rho": -0.0035, "theo": 12.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "CAL261218C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 333.0, "iv": 1.3641, "open_interest": 19.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0176, "vega": 0.0038, "theta": -0.005, "rho": 0.0005, "theo": 0.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-07-01T10:57:17", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CAL261218P00027500", "bid": 13.9, "bid_size": 49.0, "ask": 15.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0153, "vega": 0.0013, "theta": -0.0044, "rho": -0.0022, "theo": 14.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "CAL270219C00002500", "bid": 10.0, "bid_size": 49.0, "ask": 11.1, "ask_size": 8.0, "iv": 2.3443, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0026, "vega": 0.002, "theta": -0.0015, "rho": 0.0066, "theo": 10.3313, "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": 10.6500000953674}, {"option": "CAL270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 400.0, "iv": 2.0817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0026, "vega": 0.002, "theta": -0.0015, "rho": -0.0005, "theo": 0.0572, "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": 0.174999997019768}, {"option": "CAL270219C00005000", "bid": 7.6, "bid_size": 8.0, "ask": 8.7, "ask_size": 25.0, "iv": 1.4866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0098, "vega": 0.0053, "theta": -0.003, "rho": 0.0126, "theo": 7.9513, "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": 8.19999980926514}, {"option": "CAL270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1369.0, "iv": 1.3203, "open_interest": 7.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0099, "vega": 0.0054, "theta": -0.003, "rho": -0.0016, "theo": 0.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-14T12:52:47", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CAL270219C00007500", "bid": 5.3, "bid_size": 33.0, "ask": 6.0, "ask_size": 41.0, "iv": 0.9093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0261, "vega": 0.011, "theta": -0.0047, "rho": 0.0172, "theo": 5.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.63, "last_trade_time": "2026-07-31T12:50:17", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "CAL270219P00007500", "bid": 0.05, "bid_size": 998.0, "ask": 0.5, "ask_size": 954.0, "iv": 0.8748, "open_interest": 113.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0264, "vega": 0.011, "theta": -0.0048, "rho": -0.0038, "theo": 0.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-08-19T09:47:38", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "CAL270219C00010000", "bid": 3.2, "bid_size": 39.0, "ask": 3.9, "ask_size": 48.0, "iv": 0.7323, "open_interest": 0.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.0567, "vega": 0.0191, "theta": -0.0066, "rho": 0.0192, "theo": 3.5479, "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": 3.75}, {"option": "CAL270219P00010000", "bid": 0.45, "bid_size": 772.0, "ask": 0.75, "ask_size": 475.0, "iv": 0.6882, "open_interest": 1674.0, "volume": 5.0, "delta": -0.2032, "gamma": 0.0577, "vega": 0.0192, "theta": -0.0068, "rho": -0.0081, "theo": 0.6814, "change": 0.14, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-06T12:57:23", "percent_change": 31.1111, "prev_day_close": 0.599999994039536}, {"option": "CAL270219C00012500", "bid": 1.55, "bid_size": 285.0, "ask": 2.3, "ask_size": 438.0, "iv": 0.6418, "open_interest": 4.0, "volume": 0.0, "delta": 0.6113, "gamma": 0.0915, "vega": 0.0263, "theta": -0.0079, "rho": 0.0168, "theo": 1.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-08-27T15:22:50", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "CAL270219P00012500", "bid": 1.25, "bid_size": 475.0, "ask": 1.7, "ask_size": 244.0, "iv": 0.6169, "open_interest": 64.0, "volume": 0.0, "delta": -0.4067, "gamma": 0.0939, "vega": 0.0263, "theta": -0.0081, "rho": -0.0152, "theo": 1.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-29T15:42:10", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CAL270219C00015000", "bid": 0.65, "bid_size": 113.0, "ask": 1.3, "ask_size": 652.0, "iv": 0.6225, "open_interest": 1002.0, "volume": 0.0, "delta": 0.3871, "gamma": 0.0942, "vega": 0.0261, "theta": -0.0075, "rho": 0.0114, "theo": 0.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-11-04T12:24:05", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "CAL270219P00015000", "bid": 2.9, "bid_size": 24.0, "ask": 3.2, "ask_size": 67.0, "iv": 0.6072, "open_interest": 10.0, "volume": 0.0, "delta": -0.6379, "gamma": 0.097, "vega": 0.0254, "theta": -0.0077, "rho": -0.0221, "theo": 3.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-18T09:41:34", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "CAL270219C00017500", "bid": 0.25, "bid_size": 65.0, "ask": 0.8, "ask_size": 828.0, "iv": 0.6424, "open_interest": 519.0, "volume": 0.0, "delta": 0.2365, "gamma": 0.0724, "vega": 0.021, "theta": -0.0062, "rho": 0.0071, "theo": 0.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-04T15:58:08", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "CAL270219P00017500", "bid": 4.9, "bid_size": 22.0, "ask": 5.3, "ask_size": 28.0, "iv": 0.6178, "open_interest": 0.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0761, "vega": 0.0194, "theta": -0.0065, "rho": -0.0245, "theo": 5.1197, "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": 4.84999990463257}, {"option": "CAL270219C00020000", "bid": 0.05, "bid_size": 81.0, "ask": 0.5, "ask_size": 474.0, "iv": 0.6512, "open_interest": 5.0, "volume": 0.0, "delta": 0.1535, "gamma": 0.052, "vega": 0.0161, "theta": -0.0051, "rho": 0.0046, "theo": 0.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-26T10:11:23", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "CAL270219P00020000", "bid": 6.8, "bid_size": 98.0, "ask": 7.7, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8835, "gamma": 0.0588, "vega": 0.0131, "theta": -0.0058, "rho": -0.021, "theo": 7.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "CAL270219C00022500", "bid": 0.05, "bid_size": 8.0, "ask": 0.4, "ask_size": 368.0, "iv": 0.7278, "open_interest": 1.0, "volume": 0.0, "delta": 0.1067, "gamma": 0.0379, "vega": 0.0125, "theta": -0.0042, "rho": 0.0032, "theo": 0.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-31T15:34:12", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "CAL270219P00022500", "bid": 9.0, "bid_size": 89.0, "ask": 10.0, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0465, "vega": 0.008, "theta": -0.0052, "rho": -0.0146, "theo": 9.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-09-10T15:45:45", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "CAL270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 526.0, "iv": 0.8009, "open_interest": 1.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.0285, "vega": 0.0099, "theta": -0.0035, "rho": 0.0024, "theo": 0.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-01T15:20:11", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CAL270219P00025000", "bid": 11.4, "bid_size": 101.0, "ask": 12.9, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0318, "vega": 0.0039, "theta": -0.0046, "rho": -0.0075, "theo": 12.3335, "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": 11.8999996185303}, {"option": "CAL270219C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 684.0, "iv": 0.8821, "open_interest": 4.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.0221, "vega": 0.0081, "theta": -0.003, "rho": 0.0018, "theo": 0.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-12T14:32:41", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CAL270219P00027500", "bid": 13.9, "bid_size": 49.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0167, "vega": 0.0012, "theta": -0.0018, "rho": -0.0023, "theo": 14.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "CAL270521C00002500", "bid": 10.0, "bid_size": 5.0, "ask": 10.9, "ask_size": 8.0, "iv": 1.4635, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0028, "vega": 0.0029, "theta": -0.0006, "rho": 0.0108, "theo": 10.38, "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": 10.5500001907349}, {"option": "CAL270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 77.0, "iv": 1.3553, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0028, "vega": 0.003, "theta": -0.001, "rho": -0.0012, "theo": 0.0711, "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": "CAL270521C00005000", "bid": 7.6, "bid_size": 62.0, "ask": 8.8, "ask_size": 52.0, "iv": 1.0884, "open_interest": 1.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0106, "vega": 0.0088, "theta": -0.0018, "rho": 0.0222, "theo": 8.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.53, "last_trade_time": "2026-09-29T13:21:12", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "CAL270521P00005000", "bid": 0.05, "bid_size": 46.0, "ask": 0.5, "ask_size": 189.0, "iv": 1.031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0107, "vega": 0.0088, "theta": -0.0022, "rho": -0.0039, "theo": 0.2199, "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": 0.275000000372529}, {"option": "CAL270521C00007500", "bid": 5.5, "bid_size": 67.0, "ask": 6.3, "ask_size": 67.0, "iv": 0.7775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.0254, "vega": 0.0175, "theta": -0.0034, "rho": 0.0292, "theo": 5.9513, "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": 6.09999990463257}, {"option": "CAL270521P00007500", "bid": 0.3, "bid_size": 702.0, "ask": 0.75, "ask_size": 653.0, "iv": 0.8079, "open_interest": 2.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0257, "vega": 0.0176, "theta": -0.0036, "rho": -0.0093, "theo": 0.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T11:31:02", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "CAL270521C00010000", "bid": 3.6, "bid_size": 87.0, "ask": 4.5, "ask_size": 89.0, "iv": 0.6932, "open_interest": 0.0, "volume": 0.0, "delta": 0.7929, "gamma": 0.0459, "vega": 0.0276, "theta": -0.0048, "rho": 0.0316, "theo": 4.0881, "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": 4.29999995231628}, {"option": "CAL270521P00010000", "bid": 0.85, "bid_size": 284.0, "ask": 1.25, "ask_size": 102.0, "iv": 0.6862, "open_interest": 0.0, "volume": 0.0, "delta": -0.2253, "gamma": 0.0467, "vega": 0.0278, "theta": -0.005, "rho": -0.0183, "theo": 1.1081, "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": 1.05000001192093}, {"option": "CAL270521C00012500", "bid": 2.3, "bid_size": 119.0, "ask": 3.0, "ask_size": 90.0, "iv": 0.6541, "open_interest": 0.0, "volume": 0.0, "delta": 0.6407, "gamma": 0.0636, "vega": 0.0353, "theta": -0.0058, "rho": 0.029, "theo": 2.6377, "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": 2.85000002384186}, {"option": "CAL270521P00012500", "bid": 1.8, "bid_size": 253.0, "ask": 2.35, "ask_size": 79.0, "iv": 0.639, "open_interest": 2.0, "volume": 0.0, "delta": -0.382, "gamma": 0.0655, "vega": 0.0353, "theta": -0.006, "rho": -0.0297, "theo": 2.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-21T10:53:34", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "CAL270521C00015000", "bid": 1.25, "bid_size": 190.0, "ask": 2.05, "ask_size": 755.0, "iv": 0.6256, "open_interest": 1.0, "volume": 0.0, "delta": 0.4816, "gamma": 0.0696, "vega": 0.0372, "theta": -0.0059, "rho": 0.0235, "theo": 1.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-06T15:05:37", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "CAL270521P00015000", "bid": 3.2, "bid_size": 116.0, "ask": 3.9, "ask_size": 78.0, "iv": 0.6112, "open_interest": 6.0, "volume": 0.0, "delta": -0.5482, "gamma": 0.0731, "vega": 0.0366, "theta": -0.0061, "rho": -0.0396, "theo": 3.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-10-27T14:34:42", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "CAL270521C00017500", "bid": 0.7, "bid_size": 254.0, "ask": 1.5, "ask_size": 885.0, "iv": 0.6376, "open_interest": 16.0, "volume": 0.0, "delta": 0.3499, "gamma": 0.0645, "vega": 0.0344, "theta": -0.0054, "rho": 0.0178, "theo": 1.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T15:18:39", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "CAL270521P00017500", "bid": 5.0, "bid_size": 119.0, "ask": 5.8, "ask_size": 66.0, "iv": 0.5929, "open_interest": 0.0, "volume": 0.0, "delta": -0.6887, "gamma": 0.069, "vega": 0.0324, "theta": -0.0057, "rho": -0.0449, "theo": 5.5045, "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": 5.40000009536743}, {"option": "CAL270521C00020000", "bid": 0.45, "bid_size": 123.0, "ask": 1.1, "ask_size": 896.0, "iv": 0.6578, "open_interest": 2.0, "volume": 0.0, "delta": 0.255, "gamma": 0.0549, "vega": 0.0298, "theta": -0.0048, "rho": 0.0132, "theo": 0.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-28T09:47:22", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "CAL270521P00020000", "bid": 7.5, "bid_size": 24.0, "ask": 8.0, "ask_size": 56.0, "iv": 0.6692, "open_interest": 1.0, "volume": 0.0, "delta": -0.7922, "gamma": 0.0601, "vega": 0.026, "theta": -0.0049, "rho": -0.0448, "theo": 7.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.58, "last_trade_time": "2026-09-21T10:50:17", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "CAL270521C00022500", "bid": 0.2, "bid_size": 152.0, "ask": 0.8, "ask_size": 990.0, "iv": 0.652, "open_interest": 1.0, "volume": 0.0, "delta": 0.1894, "gamma": 0.0451, "vega": 0.0251, "theta": -0.0041, "rho": 0.01, "theo": 0.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-03T13:02:46", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "CAL270521P00022500", "bid": 9.5, "bid_size": 110.0, "ask": 10.3, "ask_size": 47.0, "iv": 0.6113, "open_interest": 0.0, "volume": 0.0, "delta": -0.8673, "gamma": 0.0531, "vega": 0.0192, "theta": -0.0044, "rho": -0.039, "theo": 9.9671, "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": 9.7000002861023}, {"option": "CAL270521C00025000", "bid": 0.05, "bid_size": 326.0, "ask": 0.6, "ask_size": 1170.0, "iv": 0.6486, "open_interest": 6.0, "volume": 0.0, "delta": 0.1444, "gamma": 0.0368, "vega": 0.021, "theta": -0.0035, "rho": 0.0076, "theo": 0.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:31:02", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "CAL270521P00025000", "bid": 11.8, "bid_size": 109.0, "ask": 12.7, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.049, "vega": 0.0123, "theta": -0.0042, "rho": -0.0264, "theo": 12.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}], "symbol": "CAL", "security_type": "stock", "exchange_id": 3, "current_price": 12.69, "price_change": -0.75, "price_change_percent": -5.9102, "bid": 10.01, "ask": 13.47, "bid_size": 100, "ask_size": 300, "open": 13.2, "high": 13.34, "low": 12.67, "close": 12.69, "prev_day_close": 12.69, "volume": 515806, "iv30": 62.297, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:59", "tick": "up"}, "symbol": "CAL"}