{"timestamp": "2026-11-03 00:04:43", "data": {"options": [{"option": "CALY261120C00002500", "bid": 13.0, "bid_size": 41.0, "ask": 15.3, "ask_size": 10.0, "iv": 7.7994, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.001, "vega": 0.0005, "theta": -0.0029, "rho": 0.0013, "theo": 13.5538, "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": 13.2000002861023}, {"option": "CALY261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 3.8315, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.001, "vega": 0.0005, "theta": -0.0048, "rho": 0.0, "theo": 0.0254, "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": "CALY261120C00005000", "bid": 10.5, "bid_size": 41.0, "ask": 12.9, "ask_size": 7.0, "iv": 4.965, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0031, "vega": 0.001, "theta": -0.0054, "rho": 0.0026, "theo": 11.0753, "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": 10.7000002861023}, {"option": "CALY261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 31.0, "iv": 3.19, "open_interest": 1.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0031, "vega": 0.001, "theta": -0.007, "rho": -0.0001, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-09T13:56:28", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CALY261120C00007500", "bid": 8.1, "bid_size": 87.0, "ask": 10.4, "ask_size": 12.0, "iv": 3.5114, "open_interest": 24.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0078, "vega": 0.0019, "theta": -0.0083, "rho": 0.0039, "theo": 8.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.34, "last_trade_time": "2026-10-15T10:01:21", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "CALY261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 22.0, "iv": 2.1686, "open_interest": 2.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0078, "vega": 0.0019, "theta": -0.0095, "rho": -0.0002, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T13:56:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CALY261120C00010000", "bid": 5.3, "bid_size": 110.0, "ask": 6.8, "ask_size": 11.0, "iv": 0.8181, "open_interest": 21.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0195, "vega": 0.0034, "theta": -0.012, "rho": 0.005, "theo": 6.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-10-28T13:57:49", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CALY261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 129.0, "iv": 1.1992, "open_interest": 109.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0195, "vega": 0.0034, "theta": -0.0129, "rho": -0.0004, "theo": 0.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-20T13:55:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CALY261120C00012500", "bid": 3.5, "bid_size": 58.0, "ask": 4.1, "ask_size": 29.0, "iv": 1.0649, "open_interest": 11.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.0519, "vega": 0.0065, "theta": -0.0172, "rho": 0.0058, "theo": 3.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-10-30T10:32:53", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "CALY261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 48.0, "iv": 0.767, "open_interest": 231.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.052, "vega": 0.0065, "theta": -0.0177, "rho": -0.0009, "theo": 0.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T15:51:39", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "CALY261120C00015000", "bid": 1.4, "bid_size": 236.0, "ask": 1.65, "ask_size": 36.0, "iv": 0.6544, "open_interest": 431.0, "volume": 50.0, "delta": 0.7017, "gamma": 0.1438, "vega": 0.0124, "theta": -0.023, "rho": 0.0053, "theo": 1.5491, "change": 0.675, "open": 1.05, "high": 1.72, "low": 1.05, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T15:53:45", "percent_change": 69.2308, "prev_day_close": 0.974999964237213}, {"option": "CALY261120P00015000", "bid": 0.35, "bid_size": 31.0, "ask": 0.6, "ask_size": 38.0, "iv": 0.6606, "open_interest": 111.0, "volume": 0.0, "delta": -0.2992, "gamma": 0.1445, "vega": 0.0124, "theta": -0.0233, "rho": -0.0025, "theo": 0.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-29T14:53:37", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CALY261120C00017500", "bid": 0.3, "bid_size": 111.0, "ask": 0.5, "ask_size": 31.0, "iv": 0.6207, "open_interest": 286.0, "volume": 103.0, "delta": 0.2872, "gamma": 0.1565, "vega": 0.0121, "theta": -0.0205, "rho": 0.0023, "theo": 0.3601, "change": 0.23, "open": 0.15, "high": 0.5, "low": 0.15, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T15:17:40", "percent_change": 115.0, "prev_day_close": 0.200000002980232}, {"option": "CALY261120P00017500", "bid": 1.6, "bid_size": 99.0, "ask": 1.9, "ask_size": 48.0, "iv": 0.5638, "open_interest": 59.0, "volume": 0.0, "delta": -0.7166, "gamma": 0.1581, "vega": 0.012, "theta": -0.0205, "rho": -0.0051, "theo": 1.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-07T13:15:12", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "CALY261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 40.0, "iv": 0.6016, "open_interest": 321.0, "volume": 1.0, "delta": 0.1098, "gamma": 0.0701, "vega": 0.0067, "theta": -0.0136, "rho": 0.0009, "theo": 0.1291, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:05", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "CALY261120P00020000", "bid": 3.7, "bid_size": 42.0, "ask": 4.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.0718, "vega": 0.0064, "theta": -0.0134, "rho": -0.0054, "theo": 4.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-07-14T11:16:27", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "CALY261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 168.0, "iv": 1.0576, "open_interest": 136.0, "volume": 0.0, "delta": 0.0551, "gamma": 0.0349, "vega": 0.004, "theta": -0.0094, "rho": 0.0004, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T14:29:08", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CALY261120P00022500", "bid": 6.1, "bid_size": 50.0, "ask": 6.7, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0367, "vega": 0.0036, "theta": -0.009, "rho": -0.0049, "theo": 6.5152, "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": 7.35000014305115}, {"option": "CALY261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 30.0, "iv": 1.2409, "open_interest": 33.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.02, "vega": 0.0026, "theta": -0.0068, "rho": 0.0002, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:38:52", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CALY261120P00025000", "bid": 8.5, "bid_size": 65.0, "ask": 9.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0218, "vega": 0.002, "theta": -0.0062, "rho": -0.0034, "theo": 8.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-16T12:11:07", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "CALY261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 21.0, "iv": 1.6096, "open_interest": 1.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0085, "vega": 0.0013, "theta": -0.004, "rho": 0.0001, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T09:41:17", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CALY261120P00030000", "bid": 13.5, "bid_size": 65.0, "ask": 14.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0093, "vega": 0.0006, "theta": -0.0027, "rho": -0.0009, "theo": 13.9771, "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": 14.8499999046326}, {"option": "CALY261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 23.0, "iv": 1.9036, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0044, "vega": 0.0008, "theta": -0.0026, "rho": 0.0001, "theo": 0.011, "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": "CALY261120P00035000", "bid": 18.5, "bid_size": 30.0, "ask": 19.6, "ask_size": 20.0, "iv": 1.8742, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0019, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 18.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.31, "last_trade_time": "2026-06-30T11:45:15", "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "CALY261218C00002500", "bid": 13.0, "bid_size": 42.0, "ask": 15.4, "ask_size": 20.0, "iv": 4.8801, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0009, "vega": 0.0007, "theta": 0.0, "rho": 0.003, "theo": 13.605, "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": 13.2000002861023}, {"option": "CALY261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.4048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0009, "vega": 0.0007, "theta": -0.0018, "rho": -0.0001, "theo": 0.0223, "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": "CALY261218C00005000", "bid": 10.5, "bid_size": 50.0, "ask": 12.9, "ask_size": 20.0, "iv": 3.0167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.003, "vega": 0.0016, "theta": -0.0008, "rho": 0.0062, "theo": 11.1358, "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": "CALY261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 198.0, "iv": 2.0049, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.003, "vega": 0.0016, "theta": -0.0027, "rho": -0.0002, "theo": 0.0388, "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": "CALY261218C00007500", "bid": 8.0, "bid_size": 30.0, "ask": 10.4, "ask_size": 10.0, "iv": 2.0698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0079, "vega": 0.0031, "theta": -0.0026, "rho": 0.0092, "theo": 8.6801, "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": 8.0}, {"option": "CALY261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 144.0, "iv": 1.3658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0079, "vega": 0.0031, "theta": -0.004, "rho": -0.0005, "theo": 0.0684, "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": "CALY261218C00010000", "bid": 5.9, "bid_size": 13.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.8162, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0202, "vega": 0.0061, "theta": -0.005, "rho": 0.0118, "theo": 6.2574, "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": 5.25}, {"option": "CALY261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 132.0, "iv": 0.9551, "open_interest": 0.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0203, "vega": 0.0062, "theta": -0.0061, "rho": -0.0012, "theo": 0.131, "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": 0.200000002980232}, {"option": "CALY261218C00012500", "bid": 3.6, "bid_size": 54.0, "ask": 4.1, "ask_size": 28.0, "iv": 0.6423, "open_interest": 1.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.0511, "vega": 0.0119, "theta": -0.0085, "rho": 0.0133, "theo": 3.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-20T09:30:03", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CALY261218P00012500", "bid": 0.05, "bid_size": 136.0, "ask": 0.3, "ask_size": 255.0, "iv": 0.6088, "open_interest": 9.0, "volume": 0.0, "delta": -0.128, "gamma": 0.0514, "vega": 0.012, "theta": -0.0092, "rho": -0.0028, "theo": 0.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T12:47:06", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "CALY261218C00015000", "bid": 1.75, "bid_size": 194.0, "ask": 2.1, "ask_size": 155.0, "iv": 0.577, "open_interest": 110.0, "volume": 1.0, "delta": 0.6805, "gamma": 0.1096, "vega": 0.0204, "theta": -0.0123, "rho": 0.0119, "theo": 1.9079, "change": 0.61, "open": 1.86, "high": 1.86, "low": 1.86, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-11-02T10:38:35", "percent_change": 48.8, "prev_day_close": 1.25}, {"option": "CALY261218P00015000", "bid": 0.65, "bid_size": 40.0, "ask": 0.85, "ask_size": 67.0, "iv": 0.5659, "open_interest": 47.0, "volume": 0.0, "delta": -0.3211, "gamma": 0.1105, "vega": 0.0204, "theta": -0.0126, "rho": -0.0066, "theo": 0.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T13:22:45", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "CALY261218C00017500", "bid": 0.45, "bid_size": 251.0, "ask": 0.85, "ask_size": 173.0, "iv": 0.5067, "open_interest": 1.0, "volume": 2.0, "delta": 0.3698, "gamma": 0.1261, "vega": 0.0216, "theta": -0.0121, "rho": 0.0069, "theo": 0.6821, "change": 0.255, "open": 0.43, "high": 0.68, "low": 0.43, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-02T10:38:44", "percent_change": 60.0, "prev_day_close": 0.424999997019768}, {"option": "CALY261218P00017500", "bid": 1.7, "bid_size": 97.0, "ask": 2.15, "ask_size": 42.0, "iv": 0.474, "open_interest": 0.0, "volume": 0.0, "delta": -0.6362, "gamma": 0.1286, "vega": 0.0214, "theta": -0.0121, "rho": -0.0118, "theo": 2.0258, "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": 2.625}, {"option": "CALY261218C00020000", "bid": 0.05, "bid_size": 199.0, "ask": 0.25, "ask_size": 63.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": 0.1631, "gamma": 0.0778, "vega": 0.0141, "theta": -0.0083, "rho": 0.0031, "theo": 0.2449, "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": 0.150000005960464}, {"option": "CALY261218P00020000", "bid": 3.8, "bid_size": 65.0, "ask": 4.2, "ask_size": 50.0, "iv": 0.4685, "open_interest": 0.0, "volume": 2.0, "delta": -0.8487, "gamma": 0.0815, "vega": 0.0132, "theta": -0.0081, "rho": -0.0126, "theo": 4.0954, "change": -0.73, "open": 4.12, "high": 4.12, "low": 4.12, "tick": "no_change", "last_trade_price": 4.12, "last_trade_time": "2026-11-02T09:55:30", "percent_change": -15.0515, "prev_day_close": 4.85000014305115}, {"option": "CALY261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 66.0, "iv": 0.5193, "open_interest": 1.0, "volume": 0.0, "delta": 0.076, "gamma": 0.0413, "vega": 0.0082, "theta": -0.0052, "rho": 0.0014, "theo": 0.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T09:37:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CALY261218P00022500", "bid": 5.9, "bid_size": 42.0, "ask": 6.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.046, "vega": 0.0066, "theta": -0.0047, "rho": -0.0098, "theo": 6.4678, "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": 7.29999995231628}, {"option": "CALY261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 66.0, "iv": 0.7983, "open_interest": 0.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0226, "vega": 0.0048, "theta": -0.0033, "rho": 0.0007, "theo": 0.0518, "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": "CALY261218P00025000", "bid": 8.4, "bid_size": 41.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.7094, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0284, "vega": 0.0026, "theta": -0.0024, "rho": -0.005, "theo": 8.9306, "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": 9.84999990463257}, {"option": "CALY270115C00002500", "bid": 13.0, "bid_size": 137.0, "ask": 15.4, "ask_size": 111.0, "iv": 3.7447, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.001, "vega": 0.001, "theta": 0.0, "rho": 0.005, "theo": 13.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-02-18T13:55:30", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "CALY270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 1.9017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.001, "vega": 0.001, "theta": -0.0012, "rho": -0.0002, "theo": 0.0255, "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": "CALY270115C00005000", "bid": 10.5, "bid_size": 137.0, "ask": 12.4, "ask_size": 8.0, "iv": 1.9322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0032, "vega": 0.0022, "theta": -0.0008, "rho": 0.0099, "theo": 11.2048, "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": 10.75}, {"option": "CALY270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 249.0, "iv": 1.5876, "open_interest": 457.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0032, "vega": 0.0022, "theta": -0.002, "rho": -0.0005, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-04-30T11:26:58", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CALY270115C00007500", "bid": 8.2, "bid_size": 138.0, "ask": 9.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0085, "vega": 0.0045, "theta": -0.0021, "rho": 0.0146, "theo": 8.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.43, "last_trade_time": "2026-08-28T14:15:03", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "CALY270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 298.0, "iv": 1.1276, "open_interest": 9.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0085, "vega": 0.0045, "theta": -0.003, "rho": -0.001, "theo": 0.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-06-24T11:18:43", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CALY270115C00010000", "bid": 6.0, "bid_size": 153.0, "ask": 6.6, "ask_size": 152.0, "iv": 0.6858, "open_interest": 64.0, "volume": 6.0, "delta": 0.9421, "gamma": 0.021, "vega": 0.0087, "theta": -0.0038, "rho": 0.0185, "theo": 6.3708, "change": 0.97, "open": 6.32, "high": 6.32, "low": 6.32, "tick": "up", "last_trade_price": 6.32, "last_trade_time": "2026-11-02T10:57:33", "percent_change": 18.1308, "prev_day_close": 5.35000014305115}, {"option": "CALY270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 279.0, "iv": 0.6527, "open_interest": 241.0, "volume": 5.0, "delta": -0.0604, "gamma": 0.0212, "vega": 0.0087, "theta": -0.0045, "rho": -0.0022, "theo": 0.1663, "change": 0.005, "open": 0.15, "high": 0.15, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T09:45:31", "percent_change": 6.66666, "prev_day_close": 0.0750000029802322}, {"option": "CALY270115C00012500", "bid": 3.8, "bid_size": 170.0, "ask": 4.2, "ask_size": 217.0, "iv": 0.5598, "open_interest": 64.0, "volume": 0.0, "delta": 0.8632, "gamma": 0.0496, "vega": 0.0161, "theta": -0.0062, "rho": 0.0207, "theo": 4.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-10-28T13:34:56", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "CALY270115P00012500", "bid": 0.15, "bid_size": 151.0, "ask": 0.4, "ask_size": 307.0, "iv": 0.5613, "open_interest": 127.0, "volume": 5.0, "delta": -0.1402, "gamma": 0.0502, "vega": 0.0162, "theta": -0.0067, "rho": -0.0049, "theo": 0.3567, "change": -0.075, "open": 0.37, "high": 0.37, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T09:45:31", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "CALY270115C00015000", "bid": 2.0, "bid_size": 142.0, "ask": 2.3, "ask_size": 253.0, "iv": 0.518, "open_interest": 171.0, "volume": 1.0, "delta": 0.6814, "gamma": 0.0969, "vega": 0.026, "theta": -0.0087, "rho": 0.0186, "theo": 2.1268, "change": 0.41, "open": 1.91, "high": 1.91, "low": 1.91, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-11-02T10:03:42", "percent_change": 27.3333, "prev_day_close": 1.5}, {"option": "CALY270115P00015000", "bid": 0.8, "bid_size": 33.0, "ask": 1.0, "ask_size": 42.0, "iv": 0.5157, "open_interest": 45.0, "volume": 1.0, "delta": -0.325, "gamma": 0.0986, "vega": 0.0261, "theta": -0.009, "rho": -0.0107, "theo": 0.8829, "change": -0.325, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T10:03:42", "percent_change": -26.5306, "prev_day_close": 1.22499996423721}, {"option": "CALY270115C00017500", "bid": 0.85, "bid_size": 67.0, "ask": 1.05, "ask_size": 239.0, "iv": 0.4944, "open_interest": 663.0, "volume": 1.0, "delta": 0.4129, "gamma": 0.1107, "vega": 0.0282, "theta": -0.0092, "rho": 0.012, "theo": 0.9216, "change": 0.15, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T09:33:06", "percent_change": 27.2727, "prev_day_close": 0.550000011920929}, {"option": "CALY270115P00017500", "bid": 1.8, "bid_size": 202.0, "ask": 2.3, "ask_size": 48.0, "iv": 0.439, "open_interest": 55.0, "volume": 1.0, "delta": -0.601, "gamma": 0.1148, "vega": 0.0278, "theta": -0.0094, "rho": -0.0176, "theo": 2.1751, "change": -0.605, "open": 2.12, "high": 2.12, "low": 2.12, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-11-02T11:53:19", "percent_change": -22.2018, "prev_day_close": 2.72500002384186}, {"option": "CALY270115C00020000", "bid": 0.1, "bid_size": 382.0, "ask": 0.45, "ask_size": 195.0, "iv": 0.4425, "open_interest": 888.0, "volume": 0.0, "delta": 0.2224, "gamma": 0.0794, "vega": 0.0216, "theta": -0.0074, "rho": 0.0066, "theo": 0.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T15:28:46", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "CALY270115P00020000", "bid": 3.9, "bid_size": 65.0, "ask": 4.3, "ask_size": 51.0, "iv": 0.468, "open_interest": 2.0, "volume": 0.0, "delta": -0.8002, "gamma": 0.0851, "vega": 0.02, "theta": -0.0076, "rho": -0.0191, "theo": 4.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-30T09:30:15", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "CALY270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 127.0, "iv": 0.507, "open_interest": 499.0, "volume": 0.0, "delta": 0.1261, "gamma": 0.0506, "vega": 0.0151, "theta": -0.0056, "rho": 0.0037, "theo": 0.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-22T10:32:22", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CALY270115P00022500", "bid": 6.1, "bid_size": 68.0, "ask": 6.6, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9034, "gamma": 0.0568, "vega": 0.0121, "theta": -0.0056, "rho": -0.0161, "theo": 6.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-09-03T09:30:08", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "CALY270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 153.0, "iv": 0.6224, "open_interest": 419.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0327, "vega": 0.0105, "theta": -0.0042, "rho": 0.0023, "theo": 0.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T09:40:05", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CALY270115P00025000", "bid": 8.4, "bid_size": 89.0, "ask": 9.4, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.0394, "vega": 0.006, "theta": -0.0042, "rho": -0.0094, "theo": 8.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.64, "last_trade_time": "2026-01-22T14:30:12", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "CALY270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 149.0, "iv": 0.7812, "open_interest": 159.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.0153, "vega": 0.0056, "theta": -0.0025, "rho": 0.001, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-04T13:13:01", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CALY270115P00030000", "bid": 13.3, "bid_size": 84.0, "ask": 14.5, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.001, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 13.9253, "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": 14.8499999046326}, {"option": "CALY270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 149.0, "iv": 0.9268, "open_interest": 0.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0081, "vega": 0.0032, "theta": -0.0016, "rho": 0.0005, "theo": 0.0304, "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": "CALY270115P00035000", "bid": 18.4, "bid_size": 84.0, "ask": 19.5, "ask_size": 62.0, "iv": 0.968, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 18.9253, "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": 19.8499994277954}, {"option": "CALY270219C00002500", "bid": 12.7, "bid_size": 42.0, "ask": 15.4, "ask_size": 16.0, "iv": 2.8228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0009, "vega": 0.001, "theta": 0.0, "rho": 0.0072, "theo": 13.6396, "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": 13.25}, {"option": "CALY270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.5696, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0009, "vega": 0.001, "theta": -0.0007, "rho": -0.0002, "theo": 0.0204, "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": "CALY270219C00005000", "bid": 10.5, "bid_size": 44.0, "ask": 12.4, "ask_size": 9.0, "iv": 1.601, "open_interest": 11.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0031, "vega": 0.0026, "theta": 0.0, "rho": 0.0143, "theo": 11.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-08-19T11:19:54", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "CALY270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 190.0, "iv": 1.3114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0031, "vega": 0.0026, "theta": -0.0013, "rho": -0.0006, "theo": 0.0441, "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": "CALY270219C00007500", "bid": 8.3, "bid_size": 21.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.8753, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0087, "vega": 0.0057, "theta": -0.0009, "rho": 0.0208, "theo": 8.783, "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": 7.84999990463257}, {"option": "CALY270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 5.0, "iv": 0.7531, "open_interest": 103.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0088, "vega": 0.0057, "theta": -0.0022, "rho": -0.0016, "theo": 0.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T15:53:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CALY270219C00010000", "bid": 6.1, "bid_size": 44.0, "ask": 6.7, "ask_size": 28.0, "iv": 0.6564, "open_interest": 19.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0219, "vega": 0.0117, "theta": -0.0027, "rho": 0.026, "theo": 6.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-29T09:42:41", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "CALY270219P00010000", "bid": 0.05, "bid_size": 29.0, "ask": 0.35, "ask_size": 268.0, "iv": 0.6767, "open_interest": 101.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.022, "vega": 0.0118, "theta": -0.0036, "rho": -0.0037, "theo": 0.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-28T13:35:44", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "CALY270219C00012500", "bid": 4.0, "bid_size": 41.0, "ask": 4.5, "ask_size": 57.0, "iv": 0.578, "open_interest": 2.0, "volume": 2.0, "delta": 0.8401, "gamma": 0.0475, "vega": 0.0215, "theta": -0.0051, "rho": 0.0281, "theo": 4.2587, "change": 0.81, "open": 4.21, "high": 4.21, "low": 4.21, "tick": "no_change", "last_trade_price": 4.21, "last_trade_time": "2026-11-02T10:26:59", "percent_change": 23.8235, "prev_day_close": 3.39999997615814}, {"option": "CALY270219P00012500", "bid": 0.3, "bid_size": 168.0, "ask": 0.6, "ask_size": 260.0, "iv": 0.5563, "open_interest": 19.0, "volume": 0.0, "delta": -0.162, "gamma": 0.0481, "vega": 0.0216, "theta": -0.0057, "rho": -0.0084, "theo": 0.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-16T14:23:13", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "CALY270219C00015000", "bid": 2.35, "bid_size": 128.0, "ask": 2.7, "ask_size": 237.0, "iv": 0.5385, "open_interest": 60.0, "volume": 2.0, "delta": 0.6696, "gamma": 0.0793, "vega": 0.0319, "theta": -0.0073, "rho": 0.0252, "theo": 2.4619, "change": 0.685, "open": 2.51, "high": 2.51, "low": 2.51, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-11-02T13:14:46", "percent_change": 37.5342, "prev_day_close": 1.82499998807907}, {"option": "CALY270219P00015000", "bid": 1.05, "bid_size": 52.0, "ask": 1.35, "ask_size": 39.0, "iv": 0.5244, "open_interest": 42.0, "volume": 0.0, "delta": -0.3357, "gamma": 0.081, "vega": 0.032, "theta": -0.0076, "rho": -0.0166, "theo": 1.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-10-20T14:30:53", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CALY270219C00017500", "bid": 1.15, "bid_size": 200.0, "ask": 1.45, "ask_size": 249.0, "iv": 0.5042, "open_interest": 47.0, "volume": 0.0, "delta": 0.4516, "gamma": 0.091, "vega": 0.0348, "theta": -0.0077, "rho": 0.0182, "theo": 1.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T15:38:57", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CALY270219P00017500", "bid": 2.25, "bid_size": 62.0, "ask": 2.6, "ask_size": 25.0, "iv": 0.4804, "open_interest": 10.0, "volume": 0.0, "delta": -0.5605, "gamma": 0.0947, "vega": 0.0345, "theta": -0.0078, "rho": -0.0254, "theo": 2.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-26T09:34:32", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "CALY270219C00020000", "bid": 0.4, "bid_size": 320.0, "ask": 0.75, "ask_size": 209.0, "iv": 0.4777, "open_interest": 37.0, "volume": 0.0, "delta": 0.2694, "gamma": 0.0759, "vega": 0.0291, "theta": -0.0065, "rho": 0.0112, "theo": 0.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-29T09:41:20", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "CALY270219P00020000", "bid": 4.1, "bid_size": 65.0, "ask": 4.5, "ask_size": 55.0, "iv": 0.4807, "open_interest": 0.0, "volume": 2.0, "delta": -0.7528, "gamma": 0.0817, "vega": 0.0274, "theta": -0.0064, "rho": -0.0287, "theo": 4.3326, "change": -0.81, "open": 4.19, "high": 4.19, "low": 4.19, "tick": "no_change", "last_trade_price": 4.19, "last_trade_time": "2026-11-02T11:08:32", "percent_change": -16.2, "prev_day_close": 5.0}, {"option": "CALY270219C00022500", "bid": 0.1, "bid_size": 191.0, "ask": 0.4, "ask_size": 107.0, "iv": 0.4741, "open_interest": 11.0, "volume": 0.0, "delta": 0.1541, "gamma": 0.0532, "vega": 0.0209, "theta": -0.0047, "rho": 0.0065, "theo": 0.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-08T09:32:57", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "CALY270219P00022500", "bid": 6.2, "bid_size": 65.0, "ask": 6.7, "ask_size": 47.0, "iv": 0.4276, "open_interest": 0.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.0606, "vega": 0.017, "theta": -0.0046, "rho": -0.0244, "theo": 6.5503, "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": 7.35000014305115}, {"option": "CALY270219C00025000", "bid": 0.05, "bid_size": 11.0, "ask": 0.35, "ask_size": 58.0, "iv": 0.5454, "open_interest": 84.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0349, "vega": 0.0142, "theta": -0.0033, "rho": 0.0038, "theo": 0.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-31T09:30:11", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CALY270219P00025000", "bid": 8.6, "bid_size": 22.0, "ask": 9.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0458, "vega": 0.0076, "theta": -0.0031, "rho": -0.0129, "theo": 8.944, "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": 9.7999997138977}, {"option": "CALY270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 46.0, "iv": 0.586, "open_interest": 33.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0146, "vega": 0.0064, "theta": -0.0015, "rho": 0.0014, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T15:52:07", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CALY270219P00030000", "bid": 13.4, "bid_size": 50.0, "ask": 14.6, "ask_size": 15.0, "iv": 0.7533, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 13.9253, "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": 14.8499999046326}, {"option": "CALY270521C00002500", "bid": 13.2, "bid_size": 5.0, "ask": 14.1, "ask_size": 5.0, "iv": 1.268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0013, "vega": 0.0023, "theta": 0.0, "rho": 0.0103, "theo": 13.6491, "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": 13.1500000953674}, {"option": "CALY270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 204.0, "iv": 1.4632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0012, "vega": 0.0022, "theta": -0.0007, "rho": -0.0008, "theo": 0.0434, "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": "CALY270521C00005000", "bid": 10.8, "bid_size": 14.0, "ask": 11.8, "ask_size": 9.0, "iv": 0.9958, "open_interest": 3.0, "volume": 2.0, "delta": 0.9786, "gamma": 0.0042, "vega": 0.0054, "theta": 0.0, "rho": 0.0242, "theo": 11.2547, "change": 1.01, "open": 11.31, "high": 11.31, "low": 11.31, "tick": "no_change", "last_trade_price": 11.31, "last_trade_time": "2026-11-02T10:26:59", "percent_change": 9.80583, "prev_day_close": 10.2999997138977}, {"option": "CALY270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 202.0, "iv": 1.0129, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0042, "vega": 0.0054, "theta": -0.0012, "rho": -0.002, "theo": 0.0932, "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": 0.200000002980232}, {"option": "CALY270521C00007500", "bid": 8.6, "bid_size": 99.0, "ask": 9.2, "ask_size": 117.0, "iv": 0.7215, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0105, "vega": 0.0111, "theta": -0.001, "rho": 0.0353, "theo": 8.9173, "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": 8.0}, {"option": "CALY270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 195.0, "iv": 0.7198, "open_interest": 0.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0106, "vega": 0.0112, "theta": -0.002, "rho": -0.0046, "theo": 0.1941, "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": 0.224999994039536}, {"option": "CALY270521C00010000", "bid": 6.4, "bid_size": 68.0, "ask": 6.9, "ask_size": 77.0, "iv": 0.6018, "open_interest": 1.0, "volume": 1.0, "delta": 0.9016, "gamma": 0.0228, "vega": 0.0203, "theta": -0.0024, "rho": 0.043, "theo": 6.6917, "change": 0.2, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T09:49:32", "percent_change": 3.44828, "prev_day_close": 5.79999995231628}, {"option": "CALY270521P00010000", "bid": 0.15, "bid_size": 86.0, "ask": 0.5, "ask_size": 204.0, "iv": 0.5804, "open_interest": 40.0, "volume": 0.0, "delta": -0.0963, "gamma": 0.0231, "vega": 0.0204, "theta": -0.0031, "rho": -0.0097, "theo": 0.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T13:35:54", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "CALY270521C00012500", "bid": 4.5, "bid_size": 63.0, "ask": 5.0, "ask_size": 101.0, "iv": 0.5687, "open_interest": 0.0, "volume": 0.0, "delta": 0.8072, "gamma": 0.0412, "vega": 0.0323, "theta": -0.0039, "rho": 0.0457, "theo": 4.6892, "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": 3.95000004768372}, {"option": "CALY270521P00012500", "bid": 0.65, "bid_size": 150.0, "ask": 0.95, "ask_size": 97.0, "iv": 0.535, "open_interest": 0.0, "volume": 0.0, "delta": -0.1924, "gamma": 0.042, "vega": 0.0326, "theta": -0.0044, "rho": -0.0189, "theo": 0.8482, "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": 0.925000011920929}, {"option": "CALY270521C00015000", "bid": 2.95, "bid_size": 52.0, "ask": 3.4, "ask_size": 158.0, "iv": 0.5344, "open_interest": 0.0, "volume": 5.0, "delta": 0.6661, "gamma": 0.0597, "vega": 0.0431, "theta": -0.0051, "rho": 0.0421, "theo": 3.0576, "change": 0.65, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T15:49:08", "percent_change": 26.5306, "prev_day_close": 2.45000004768372}, {"option": "CALY270521P00015000", "bid": 1.5, "bid_size": 61.0, "ask": 1.95, "ask_size": 86.0, "iv": 0.5203, "open_interest": 0.0, "volume": 0.0, "delta": -0.3376, "gamma": 0.0616, "vega": 0.0434, "theta": -0.0055, "rho": -0.0318, "theo": 1.6682, "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": 1.95000004768372}, {"option": "CALY270521C00017500", "bid": 1.8, "bid_size": 92.0, "ask": 2.15, "ask_size": 47.0, "iv": 0.5049, "open_interest": 0.0, "volume": 0.0, "delta": 0.5034, "gamma": 0.0683, "vega": 0.0474, "theta": -0.0056, "rho": 0.0341, "theo": 1.8883, "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": 1.42500001192093}, {"option": "CALY270521P00017500", "bid": 2.75, "bid_size": 70.0, "ask": 3.2, "ask_size": 35.0, "iv": 0.4884, "open_interest": 0.0, "volume": 0.0, "delta": -0.5076, "gamma": 0.072, "vega": 0.0471, "theta": -0.0058, "rho": -0.0445, "theo": 2.9664, "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": 3.35000002384186}, {"option": "CALY270521C00020000", "bid": 0.8, "bid_size": 87.0, "ask": 1.4, "ask_size": 25.0, "iv": 0.4711, "open_interest": 0.0, "volume": 0.0, "delta": 0.3562, "gamma": 0.0647, "vega": 0.0443, "theta": -0.0052, "rho": 0.0251, "theo": 1.1398, "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": 0.875}, {"option": "CALY270521P00020000", "bid": 4.3, "bid_size": 48.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.4667, "open_interest": 0.0, "volume": 0.0, "delta": -0.6654, "gamma": 0.0706, "vega": 0.0426, "theta": -0.0053, "rho": -0.0515, "theo": 4.7066, "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": 5.25}, {"option": "CALY270521C00022500", "bid": 0.45, "bid_size": 77.0, "ask": 0.95, "ask_size": 48.0, "iv": 0.484, "open_interest": 1.0, "volume": 0.0, "delta": 0.2436, "gamma": 0.0542, "vega": 0.0374, "theta": -0.0044, "rho": 0.0176, "theo": 0.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T13:35:54", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "CALY270521P00022500", "bid": 6.6, "bid_size": 20.0, "ask": 7.2, "ask_size": 23.0, "iv": 0.5198, "open_interest": 0.0, "volume": 0.0, "delta": -0.7912, "gamma": 0.0625, "vega": 0.033, "theta": -0.0044, "rho": -0.0503, "theo": 6.7691, "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": 7.45000004768372}, {"option": "CALY270521C00025000", "bid": 0.15, "bid_size": 231.0, "ask": 0.8, "ask_size": 205.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": 0.165, "gamma": 0.0425, "vega": 0.0296, "theta": -0.0035, "rho": 0.0121, "theo": 0.426, "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": 0.249999994412065}, {"option": "CALY270521P00025000", "bid": 8.7, "bid_size": 53.0, "ask": 9.3, "ask_size": 19.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0531, "vega": 0.0218, "theta": -0.0034, "rho": -0.04, "theo": 9.0384, "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": 9.7999997138977}, {"option": "CALY270521C00030000", "bid": 0.05, "bid_size": 50.0, "ask": 0.35, "ask_size": 107.0, "iv": 0.5156, "open_interest": 0.0, "volume": 0.0, "delta": 0.0769, "gamma": 0.024, "vega": 0.0173, "theta": -0.0021, "rho": 0.0057, "theo": 0.1741, "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": 0.224999994039536}, {"option": "CALY270521P00030000", "bid": 13.3, "bid_size": 63.0, "ask": 14.6, "ask_size": 55.0, "iv": 0.5704, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0132, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 13.915, "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": 14.8500003814697}, {"option": "CALY280121C00002500", "bid": 11.5, "bid_size": 8.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 700.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0028, "vega": 0.0046, "theta": 0.0, "rho": 0.0093, "theo": 13.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.51, "last_trade_time": "2026-10-19T14:38:37", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "CALY280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 219.0, "iv": 0.9889, "open_interest": 1.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0018, "vega": 0.0059, "theta": -0.0007, "rho": -0.0038, "theo": 0.126, "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": 0.125}, {"option": "CALY280121C00005000", "bid": 9.0, "bid_size": 162.0, "ask": 12.3, "ask_size": 96.0, "iv": 0.0, "open_interest": 328.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0066, "vega": 0.0134, "theta": -0.0001, "rho": 0.0285, "theo": 11.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.41, "last_trade_time": "2026-10-15T15:59:45", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "CALY280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 170.0, "iv": 1.0071, "open_interest": 0.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0055, "vega": 0.0138, "theta": -0.0012, "rho": -0.0095, "theo": 0.279, "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": "CALY280121C00007500", "bid": 7.0, "bid_size": 158.0, "ask": 10.0, "ask_size": 117.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.0127, "vega": 0.0253, "theta": -0.0009, "rho": 0.0489, "theo": 9.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "CALY280121P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 181.0, "iv": 0.5841, "open_interest": 505.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0118, "vega": 0.0251, "theta": -0.0018, "rho": -0.0194, "theo": 0.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-06T13:59:58", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CALY280121C00010000", "bid": 5.8, "bid_size": 203.0, "ask": 8.2, "ask_size": 190.0, "iv": 0.5396, "open_interest": 21.0, "volume": 0.0, "delta": 0.8445, "gamma": 0.0207, "vega": 0.039, "theta": -0.0019, "rho": 0.0645, "theo": 7.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-10-08T12:02:17", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "CALY280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 483.0, "iv": 0.7457, "open_interest": 5.0, "volume": 0.0, "delta": -0.1377, "gamma": 0.0204, "vega": 0.0389, "theta": -0.0026, "rho": -0.0347, "theo": 1.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CALY280121C00012500", "bid": 5.4, "bid_size": 235.0, "ask": 6.9, "ask_size": 227.0, "iv": 0.6672, "open_interest": 88.0, "volume": 32.0, "delta": 0.7599, "gamma": 0.029, "vega": 0.0522, "theta": -0.0027, "rho": 0.072, "theo": 5.6643, "change": 0.25, "open": 5.65, "high": 5.7, "low": 5.65, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-02T10:24:19", "percent_change": 4.58716, "prev_day_close": 5.44999980926514}, {"option": "CALY280121P00012500", "bid": 0.8, "bid_size": 217.0, "ask": 3.7, "ask_size": 281.0, "iv": 0.6516, "open_interest": 38.0, "volume": 0.0, "delta": -0.2223, "gamma": 0.0295, "vega": 0.0523, "theta": -0.0032, "rho": -0.0548, "theo": 1.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-22T09:30:08", "percent_change": 0.0, "prev_day_close": 2.14999994635582}, {"option": "CALY280121C00015000", "bid": 3.2, "bid_size": 293.0, "ask": 6.0, "ask_size": 239.0, "iv": 0.591, "open_interest": 84.0, "volume": 0.0, "delta": 0.6651, "gamma": 0.0355, "vega": 0.0622, "theta": -0.0034, "rho": 0.072, "theo": 4.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-08T09:30:03", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "CALY280121P00015000", "bid": 1.95, "bid_size": 168.0, "ask": 4.2, "ask_size": 233.0, "iv": 0.5737, "open_interest": 40.0, "volume": 0.0, "delta": -0.3205, "gamma": 0.0372, "vega": 0.0625, "theta": -0.0037, "rho": -0.077, "theo": 2.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-10-14T09:30:06", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "CALY280121C00017500", "bid": 3.0, "bid_size": 279.0, "ask": 3.9, "ask_size": 200.0, "iv": 0.5554, "open_interest": 279.0, "volume": 62.0, "delta": 0.5705, "gamma": 0.0392, "vega": 0.0677, "theta": -0.0038, "rho": 0.0674, "theo": 3.3838, "change": 0.51, "open": 3.54, "high": 3.56, "low": 3.48, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-11-02T15:18:37", "percent_change": 17.0, "prev_day_close": 3.00000005960464}, {"option": "CALY280121P00017500", "bid": 3.2, "bid_size": 165.0, "ask": 6.0, "ask_size": 272.0, "iv": 0.5788, "open_interest": 29.0, "volume": 0.0, "delta": -0.4208, "gamma": 0.0422, "vega": 0.0678, "theta": -0.004, "rho": -0.0976, "theo": 4.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.81, "last_trade_time": "2026-08-18T09:30:57", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "CALY280121C00020000", "bid": 2.2, "bid_size": 258.0, "ask": 2.9, "ask_size": 121.0, "iv": 0.5304, "open_interest": 98.0, "volume": 2.0, "delta": 0.4832, "gamma": 0.0403, "vega": 0.0691, "theta": -0.0039, "rho": 0.0606, "theo": 2.6266, "change": 0.02, "open": 2.6, "high": 2.6, "low": 2.52, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-02T15:21:11", "percent_change": 0.8, "prev_day_close": 2.5}, {"option": "CALY280121P00020000", "bid": 4.7, "bid_size": 104.0, "ask": 7.6, "ask_size": 103.0, "iv": 0.5569, "open_interest": 8.0, "volume": 0.0, "delta": -0.5153, "gamma": 0.0446, "vega": 0.0685, "theta": -0.0039, "rho": -0.1142, "theo": 6.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-10-14T10:29:48", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "CALY280121C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 331.0, "iv": 0.502, "open_interest": 9.0, "volume": 0.0, "delta": 0.4069, "gamma": 0.0395, "vega": 0.0676, "theta": -0.0039, "rho": 0.0532, "theo": 2.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-22T09:30:03", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "CALY280121P00022500", "bid": 6.5, "bid_size": 111.0, "ask": 9.2, "ask_size": 95.0, "iv": 0.5302, "open_interest": 0.0, "volume": 0.0, "delta": -0.6011, "gamma": 0.0453, "vega": 0.0657, "theta": -0.0038, "rho": -0.125, "theo": 7.9177, "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": 8.25}, {"option": "CALY280121C00025000", "bid": 0.05, "bid_size": 363.0, "ask": 3.2, "ask_size": 337.0, "iv": 0.5408, "open_interest": 54.0, "volume": 1.0, "delta": 0.3421, "gamma": 0.0374, "vega": 0.0642, "theta": -0.0037, "rho": 0.046, "theo": 1.6281, "change": -0.45, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T09:30:03", "percent_change": -29.0323, "prev_day_close": 1.54999995231628}, {"option": "CALY280121P00025000", "bid": 8.4, "bid_size": 139.0, "ask": 11.1, "ask_size": 98.0, "iv": 0.5075, "open_interest": 197.0, "volume": 0.0, "delta": -0.677, "gamma": 0.0447, "vega": 0.0602, "theta": -0.0035, "rho": -0.129, "theo": 9.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-10-14T10:37:06", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "CALY280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 296.0, "iv": 0.4873, "open_interest": 72.0, "volume": 0.0, "delta": 0.2429, "gamma": 0.0317, "vega": 0.0549, "theta": -0.0032, "rho": 0.034, "theo": 1.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CALY280121P00030000", "bid": 13.1, "bid_size": 170.0, "ask": 15.5, "ask_size": 117.0, "iv": 0.5355, "open_interest": 1.0, "volume": 0.0, "delta": -0.8016, "gamma": 0.0424, "vega": 0.0452, "theta": -0.0027, "rho": -0.1162, "theo": 14.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.98, "last_trade_time": "2026-10-29T14:37:02", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "CALY280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 217.0, "iv": 0.6682, "open_interest": 7.0, "volume": 0.0, "delta": 0.1748, "gamma": 0.0259, "vega": 0.0454, "theta": -0.0027, "rho": 0.0251, "theo": 0.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CALY280121P00035000", "bid": 16.5, "bid_size": 8.0, "ask": 21.5, "ask_size": 8.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0395, "vega": 0.0262, "theta": -0.0019, "rho": -0.0694, "theo": 19.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.85, "last_trade_time": "2026-10-29T15:30:29", "percent_change": 0.0, "prev_day_close": 20.0}], "symbol": "CALY", "security_type": "stock", "exchange_id": 3, "current_price": 15.87, "price_change": 0.94, "price_change_percent": 6.2005, "bid": 15.79, "ask": 16.76, "bid_size": 400, "ask_size": 200, "open": 15.4, "high": 16.325, "low": 15.4, "close": 16.1, "prev_day_close": 15.16, "volume": 2601604, "iv30": 56.602, "iv30_change": 0.847, "iv30_change_percent": 1.5191, "seqno": 10512996015, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "CALY"}