{"timestamp": "2026-10-23 10:08:05", "data": {"options": [{"option": "CATX261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 75.0, "iv": 1.3206, "open_interest": 450.0, "volume": 74.0, "delta": 0.4599, "gamma": 0.5288, "vega": 0.0025, "theta": -0.0051, "rho": 0.0007, "theo": 0.2163, "change": -0.17, "open": 0.3, "high": 0.3, "low": 0.15, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-22T15:47:57", "percent_change": -48.5714, "prev_day_close": 0.175000004470348}, {"option": "CATX261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 106.0, "iv": 1.4055, "open_interest": 4.0, "volume": 0.0, "delta": -0.5541, "gamma": 0.5368, "vega": 0.0025, "theta": -0.0051, "rho": -0.0011, "theo": 0.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-23T14:00:34", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CATX261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 100.0, "iv": 2.2142, "open_interest": 282.0, "volume": 0.0, "delta": 0.1582, "gamma": 0.1788, "vega": 0.0015, "theta": -0.0055, "rho": 0.0002, "theo": 0.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T15:25:30", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CATX261120P00005000", "bid": 0.5, "bid_size": 235.0, "ask": 5.0, "ask_size": 544.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.1848, "vega": 0.0014, "theta": -0.0046, "rho": -0.002, "theo": 2.8141, "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": 2.75}, {"option": "CATX261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 432.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1094, "gamma": 0.112, "vega": 0.0012, "theta": -0.0052, "rho": 0.0001, "theo": 0.064, "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": 1.89999997615814}, {"option": "CATX261120P00007500", "bid": 2.7, "bid_size": 63.0, "ask": 7.5, "ask_size": 681.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.908, "gamma": 0.1169, "vega": 0.001, "theta": -0.0034, "rho": -0.0024, "theo": 5.2921, "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": 5.10000002384186}, {"option": "CATX261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 624.0, "iv": 5.3903, "open_interest": 0.0, "volume": 0.0, "delta": 0.3565, "gamma": 0.9499, "vega": 0.0034, "theta": -0.0013, "rho": 0.0012, "theo": 0.0858, "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": 1.60000002384186}, {"option": "CATX261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 939.0, "iv": 4.9275, "open_interest": 0.0, "volume": 0.0, "delta": -0.7019, "gamma": 1.0834, "vega": 0.003, "theta": -0.0014, "rho": -0.0017, "theo": 0.2973, "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": 1.70000004768372}, {"option": "CATX261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 611.0, "iv": 5.7543, "open_interest": 0.0, "volume": 0.0, "delta": 0.086, "gamma": 0.1455, "vega": 0.0014, "theta": -0.0014, "rho": 0.0002, "theo": 0.0342, "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": 1.45000004768372}, {"option": "CATX261218P00005000", "bid": 0.6, "bid_size": 62.0, "ask": 4.9, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.1903, "vega": 0.0007, "theta": -0.0004, "rho": -0.0014, "theo": 2.7584, "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": 2.75000005960464}, {"option": "CATX261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 630.0, "iv": 6.2631, "open_interest": 0.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0826, "vega": 0.001, "theta": -0.0014, "rho": 0.0002, "theo": 0.0269, "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": 1.45000004768372}, {"option": "CATX261218P00007500", "bid": 2.7, "bid_size": 32.0, "ask": 7.5, "ask_size": 502.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0866, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 5.255, "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": 5.10000002384186}, {"option": "CATX270115C00002500", "bid": 0.45, "bid_size": 1.0, "ask": 0.8, "ask_size": 5.0, "iv": 1.2946, "open_interest": 998.0, "volume": 2.0, "delta": 0.5839, "gamma": 0.2974, "vega": 0.0044, "theta": -0.0031, "rho": 0.002, "theo": 0.4755, "change": 0.125, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T10:02:48", "percent_change": 33.3333, "prev_day_close": 0.5}, {"option": "CATX270115P00002500", "bid": 0.05, "bid_size": 1047.0, "ask": 0.9, "ask_size": 4.0, "iv": 0.8118, "open_interest": 401.0, "volume": 0.0, "delta": -0.4447, "gamma": 0.3045, "vega": 0.0043, "theta": -0.0031, "rho": -0.003, "theo": 0.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-29T11:03:52", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "CATX270115C00005000", "bid": 0.05, "bid_size": 4.0, "ask": 0.2, "ask_size": 231.0, "iv": 1.3531, "open_interest": 5338.0, "volume": 4.0, "delta": 0.2414, "gamma": 0.1963, "vega": 0.0034, "theta": -0.0029, "rho": 0.0009, "theo": 0.1617, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T09:51:48", "percent_change": -33.3333, "prev_day_close": 0.125000001862645}, {"option": "CATX270115P00005000", "bid": 0.3, "bid_size": 486.0, "ask": 4.9, "ask_size": 273.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.7991, "gamma": 0.2106, "vega": 0.0031, "theta": -0.0024, "rho": -0.0052, "theo": 2.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-05-19T15:23:24", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "CATX270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.5591, "open_interest": 3699.0, "volume": 0.0, "delta": 0.142, "gamma": 0.1266, "vega": 0.0024, "theta": -0.0023, "rho": 0.0005, "theo": 0.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T13:38:07", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CATX270115P00007500", "bid": 3.4, "bid_size": 2.0, "ask": 7.5, "ask_size": 823.0, "iv": 2.9768, "open_interest": 0.0, "volume": 0.0, "delta": -0.9079, "gamma": 0.1449, "vega": 0.0018, "theta": -0.0012, "rho": -0.0047, "theo": 5.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.04, "last_trade_time": "2026-05-21T13:50:49", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CATX270416C00002500", "bid": 0.35, "bid_size": 1.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.9148, "open_interest": 147.0, "volume": 2.0, "delta": 0.678, "gamma": 0.2037, "vega": 0.0061, "theta": -0.002, "rho": 0.0038, "theo": 0.7356, "change": -0.825, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-22T12:05:55", "percent_change": -55.9322, "prev_day_close": 0.549999997019768}, {"option": "CATX270416P00002500", "bid": 0.05, "bid_size": 1054.0, "ask": 1.9, "ask_size": 607.0, "iv": 1.4321, "open_interest": 37.0, "volume": 0.0, "delta": -0.3766, "gamma": 0.2118, "vega": 0.006, "theta": -0.0021, "rho": -0.0061, "theo": 0.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-09T15:34:04", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CATX270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 897.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.4771, "gamma": 0.167, "vega": 0.0065, "theta": -0.0028, "rho": 0.0027, "theo": 0.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T10:07:05", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "CATX270416P00005000", "bid": 1.1, "bid_size": 89.0, "ask": 5.3, "ask_size": 684.0, "iv": 1.7329, "open_interest": 0.0, "volume": 0.0, "delta": -0.5868, "gamma": 0.1796, "vega": 0.0062, "theta": -0.0027, "rho": -0.0121, "theo": 3.1025, "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": 3.20000010728836}, {"option": "CATX270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 1158.0, "iv": 7.2806, "open_interest": 14.0, "volume": 0.0, "delta": 0.4139, "gamma": 0.1411, "vega": 0.0063, "theta": -0.0032, "rho": 0.0022, "theo": 0.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "CATX270416P00007500", "bid": 3.0, "bid_size": 62.0, "ask": 7.5, "ask_size": 536.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.657, "gamma": 0.1569, "vega": 0.0058, "theta": -0.0028, "rho": -0.0158, "theo": 5.5285, "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}], "symbol": "CATX", "security_type": "stock", "exchange_id": 3, "current_price": 2.28, "price_change": -0.04, "price_change_percent": -1.7699, "bid": 2.28, "ask": 2.39, "bid_size": 600, "ask_size": 500, "open": 2.25, "high": 2.335, "low": 2.22, "close": 2.26, "prev_day_close": 2.26, "volume": 967406, "iv30": 105.842, "iv30_change": -1.792, "iv30_change_percent": -1.6649, "seqno": 37811715321, "last_trade_time": "2026-10-22T15:59:59", "tick": "down"}, "symbol": "CATX"}