{"timestamp": "2026-11-10 02:34:53", "data": {"options": [{"option": "CATO261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 387.0, "iv": 3.578, "open_interest": 164.0, "volume": 0.0, "delta": 0.432, "gamma": 0.6811, "vega": 0.0016, "theta": -0.0105, "rho": 0.0003, "theo": 0.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T14:09:43", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CATO261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 101.0, "iv": 2.1099, "open_interest": 0.0, "volume": 0.0, "delta": -0.5746, "gamma": 0.6854, "vega": 0.0016, "theta": -0.0106, "rho": -0.0004, "theo": 0.3431, "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": 0.474999994039536}, {"option": "CATO261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 236.0, "iv": 6.5431, "open_interest": 0.0, "volume": 0.0, "delta": 0.1444, "gamma": 0.1726, "vega": 0.0009, "theta": -0.013, "rho": 0.0001, "theo": 0.0749, "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": 0.5}, {"option": "CATO261120P00005000", "bid": 2.2, "bid_size": 107.0, "ask": 3.3, "ask_size": 97.0, "iv": 3.1501, "open_interest": 0.0, "volume": 0.0, "delta": -0.8615, "gamma": 0.1742, "vega": 0.0009, "theta": -0.0128, "rho": -0.0009, "theo": 2.7593, "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": 2.82500004768372}, {"option": "CATO261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 236.0, "iv": 7.8058, "open_interest": 0.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.1082, "vega": 0.0007, "theta": -0.013, "rho": 0.0001, "theo": 0.0616, "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": 0.5}, {"option": "CATO261120P00007500", "bid": 4.7, "bid_size": 107.0, "ask": 5.8, "ask_size": 97.0, "iv": 4.2215, "open_interest": 0.0, "volume": 0.0, "delta": -0.901, "gamma": 0.11, "vega": 0.0007, "theta": -0.0126, "rho": -0.0012, "theo": 5.2449, "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": 5.20000004768372}, {"option": "CATO261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 89.0, "iv": 1.6072, "open_interest": 0.0, "volume": 0.0, "delta": 0.4584, "gamma": 0.6679, "vega": 0.003, "theta": -0.0031, "rho": 0.001, "theo": 0.1779, "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": 0.425000011920929}, {"option": "CATO261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 109.0, "iv": 0.9125, "open_interest": 0.0, "volume": 0.0, "delta": -0.5632, "gamma": 0.6888, "vega": 0.003, "theta": -0.0032, "rho": -0.0013, "theo": 0.339, "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": 0.425000011920929}, {"option": "CATO261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 339.0, "iv": 2.8529, "open_interest": 0.0, "volume": 0.0, "delta": 0.157, "gamma": 0.1798, "vega": 0.0018, "theta": -0.004, "rho": 0.0003, "theo": 0.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CATO261218P00005000", "bid": 2.15, "bid_size": 59.0, "ask": 3.2, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8649, "gamma": 0.1875, "vega": 0.0016, "theta": -0.0039, "rho": -0.0024, "theo": 2.7467, "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": 2.72500002384186}, {"option": "CATO261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 327.0, "iv": 3.5122, "open_interest": 0.0, "volume": 0.0, "delta": 0.1153, "gamma": 0.1139, "vega": 0.0014, "theta": -0.0041, "rho": 0.0002, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CATO261218P00007500", "bid": 4.6, "bid_size": 59.0, "ask": 5.7, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9074, "gamma": 0.1218, "vega": 0.0012, "theta": -0.0039, "rho": -0.003, "theo": 5.2305, "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": 5.20000004768372}, {"option": "CATO270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 98.0, "iv": 0.7545, "open_interest": 102.0, "volume": 0.0, "delta": 0.4978, "gamma": 0.5948, "vega": 0.004, "theta": -0.002, "rho": 0.0018, "theo": 0.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-21T11:37:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CATO270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 0.7257, "open_interest": 611.0, "volume": 0.0, "delta": -0.538, "gamma": 0.626, "vega": 0.0039, "theta": -0.0021, "rho": -0.0021, "theo": 0.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-10T13:10:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CATO270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 1.0118, "open_interest": 1055.0, "volume": 0.0, "delta": 0.0689, "gamma": 0.132, "vega": 0.0013, "theta": -0.001, "rho": 0.0002, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-01T13:07:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CATO270115P00005000", "bid": 2.1, "bid_size": 77.0, "ask": 3.3, "ask_size": 97.0, "iv": 1.1252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0947, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 2.695, "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": 2.72500002384186}, {"option": "CATO270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 1.3993, "open_interest": 276.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0472, "vega": 0.0006, "theta": -0.0005, "rho": 0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-19T12:10:40", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CATO270115P00007500", "bid": 4.6, "bid_size": 77.0, "ask": 5.8, "ask_size": 101.0, "iv": 1.5596, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 5.195, "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": 5.20000004768372}, {"option": "CATO270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 174.0, "iv": 0.9085, "open_interest": 10.0, "volume": 0.0, "delta": 0.5926, "gamma": 0.4273, "vega": 0.0062, "theta": -0.0012, "rho": 0.0043, "theo": 0.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T14:54:10", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CATO270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 255.0, "iv": 0.8573, "open_interest": 177.0, "volume": 0.0, "delta": -0.4782, "gamma": 0.4699, "vega": 0.0061, "theta": -0.0013, "rho": -0.0045, "theo": 0.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-14T15:49:43", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CATO270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7321, "open_interest": 21.0, "volume": 0.0, "delta": 0.1231, "gamma": 0.1802, "vega": 0.0031, "theta": -0.0007, "rho": 0.001, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:45:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CATO270416P00005000", "bid": 2.0, "bid_size": 77.0, "ask": 2.9, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0093, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 2.695, "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": 2.45000004768372}, {"option": "CATO270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 987.0, "iv": 0.8863, "open_interest": 0.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0814, "vega": 0.0016, "theta": -0.0004, "rho": 0.0004, "theo": 0.0233, "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": "CATO270416P00007500", "bid": 4.6, "bid_size": 41.0, "ask": 5.8, "ask_size": 36.0, "iv": 1.1827, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 5.195, "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": 5.10000014305115}], "symbol": "CATO", "security_type": "stock", "exchange_id": 3, "current_price": 2.3, "price_change": -0.04, "price_change_percent": -1.7094, "bid": 2.26, "ask": 2.4, "bid_size": 100, "ask_size": 100, "open": 2.32, "high": 2.36, "low": 2.3, "close": 2.3, "prev_day_close": 2.34, "volume": 139032, "iv30": 85.816, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198609, "last_trade_time": "2026-11-09T15:59:56", "tick": "down"}, "symbol": "CATO"}