{"timestamp": "2026-11-10 01:33:19", "data": {"options": [{"option": "CLDT261120C00002500", "bid": 11.7, "bid_size": 85.0, "ask": 15.2, "ask_size": 65.0, "iv": 5.7612, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0011, "vega": 0.0004, "theta": -0.0073, "rho": 0.0008, "theo": 13.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.77, "last_trade_time": "2026-09-29T10:27:53", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "CLDT261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 4.879, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0011, "vega": 0.0004, "theta": -0.0089, "rho": 0.0, "theo": 0.0311, "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": "CLDT261120C00005000", "bid": 9.7, "bid_size": 85.0, "ask": 12.7, "ask_size": 65.0, "iv": 5.0444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0036, "vega": 0.0009, "theta": -0.0123, "rho": 0.0017, "theo": 10.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-06-15T09:32:21", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "CLDT261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 309.0, "iv": 5.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0036, "vega": 0.0009, "theta": -0.0136, "rho": -0.0001, "theo": 0.0531, "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": "CLDT261120C00007500", "bid": 7.2, "bid_size": 85.0, "ask": 10.2, "ask_size": 65.0, "iv": 3.4379, "open_interest": 1.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0088, "vega": 0.0017, "theta": -0.0171, "rho": 0.0025, "theo": 8.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-02T10:38:55", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "CLDT261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 309.0, "iv": 3.6179, "open_interest": 6.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0088, "vega": 0.0017, "theta": -0.018, "rho": -0.0002, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-18T14:29:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CLDT261120C00010000", "bid": 4.8, "bid_size": 87.0, "ask": 7.7, "ask_size": 67.0, "iv": 2.4286, "open_interest": 17.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0211, "vega": 0.0029, "theta": -0.0219, "rho": 0.0032, "theo": 6.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-07-24T09:36:00", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "CLDT261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 108.0, "iv": 2.4607, "open_interest": 0.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0211, "vega": 0.0029, "theta": -0.0226, "rho": -0.0003, "theo": 0.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-29T15:12:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CLDT261120C00012500", "bid": 2.3, "bid_size": 89.0, "ask": 5.1, "ask_size": 67.0, "iv": 1.4264, "open_interest": 32.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.055, "vega": 0.0051, "theta": -0.0269, "rho": 0.0038, "theo": 3.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-30T15:54:46", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "CLDT261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 1.5365, "open_interest": 2.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0551, "vega": 0.0051, "theta": -0.0274, "rho": -0.0006, "theo": 0.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-21T13:37:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CLDT261120C00015000", "bid": 0.3, "bid_size": 432.0, "ask": 1.5, "ask_size": 23.0, "iv": 0.1481, "open_interest": 36.0, "volume": 0.0, "delta": 0.7043, "gamma": 0.1775, "vega": 0.0096, "theta": -0.0309, "rho": 0.0035, "theo": 1.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T11:53:19", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CLDT261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 0.6897, "open_interest": 20.0, "volume": 0.0, "delta": -0.2982, "gamma": 0.1786, "vega": 0.0096, "theta": -0.0312, "rho": -0.0015, "theo": 0.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-29T15:58:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CLDT261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.4126, "open_interest": 14.0, "volume": 0.0, "delta": 0.2546, "gamma": 0.1538, "vega": 0.0088, "theta": -0.0304, "rho": 0.0013, "theo": 0.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:32:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CLDT261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7508, "gamma": 0.1552, "vega": 0.0087, "theta": -0.0305, "rho": -0.0032, "theo": 1.9017, "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": "CLDT261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 1.3684, "open_interest": 0.0, "volume": 0.0, "delta": 0.1327, "gamma": 0.0713, "vega": 0.0059, "theta": -0.0285, "rho": 0.0007, "theo": 0.1807, "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": "CLDT261120P00020000", "bid": 2.45, "bid_size": 85.0, "ask": 5.2, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8724, "gamma": 0.0724, "vega": 0.0057, "theta": -0.0284, "rho": -0.0036, "theo": 4.2899, "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": 4.85000014305115}, {"option": "CLDT261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 102.0, "iv": 1.7733, "open_interest": 0.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.0431, "vega": 0.0045, "theta": -0.0266, "rho": 0.0004, "theo": 0.1397, "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": "CLDT261120P00022500", "bid": 5.7, "bid_size": 85.0, "ask": 7.8, "ask_size": 65.0, "iv": 1.3632, "open_interest": 1.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0439, "vega": 0.0043, "theta": -0.0264, "rho": -0.0037, "theo": 6.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-16T15:59:49", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "CLDT261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 326.0, "iv": 2.1082, "open_interest": 0.0, "volume": 0.0, "delta": 0.0691, "gamma": 0.03, "vega": 0.0036, "theta": -0.025, "rho": 0.0003, "theo": 0.1172, "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": "CLDT261120P00025000", "bid": 8.2, "bid_size": 85.0, "ask": 10.3, "ask_size": 65.0, "iv": 1.6592, "open_interest": 0.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0307, "vega": 0.0034, "theta": -0.0246, "rho": -0.0039, "theo": 9.2271, "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": 10.0499997138977}, {"option": "CLDT261218C00002500", "bid": 11.7, "bid_size": 49.0, "ask": 15.2, "ask_size": 30.0, "iv": 2.5082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0013, "vega": 0.0009, "theta": -0.002, "rho": 0.0026, "theo": 13.4719, "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": 12.9499998092651}, {"option": "CLDT261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 2.6004, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0013, "vega": 0.0009, "theta": -0.0033, "rho": -0.0001, "theo": 0.0411, "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": "CLDT261218C00005000", "bid": 9.7, "bid_size": 30.0, "ask": 12.7, "ask_size": 21.0, "iv": 2.5472, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.004, "vega": 0.002, "theta": -0.0039, "rho": 0.0052, "theo": 11.0131, "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": "CLDT261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 334.0, "iv": 2.8173, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.004, "vega": 0.0021, "theta": -0.005, "rho": -0.0003, "theo": 0.0698, "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": "CLDT261218C00007500", "bid": 7.2, "bid_size": 40.0, "ask": 10.3, "ask_size": 21.0, "iv": 1.8059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0096, "vega": 0.0036, "theta": -0.0056, "rho": 0.0077, "theo": 8.56, "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": 8.05000019073486}, {"option": "CLDT261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 334.0, "iv": 1.9338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0096, "vega": 0.0036, "theta": -0.0065, "rho": -0.0006, "theo": 0.1041, "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": "CLDT261218C00010000", "bid": 4.9, "bid_size": 75.0, "ask": 7.7, "ask_size": 50.0, "iv": 1.2698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0221, "vega": 0.0061, "theta": -0.0073, "rho": 0.01, "theo": 6.1209, "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": 5.64999985694885}, {"option": "CLDT261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 100.0, "iv": 1.3191, "open_interest": 0.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0222, "vega": 0.0061, "theta": -0.0079, "rho": -0.0011, "theo": 0.1526, "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": "CLDT261218C00012500", "bid": 2.3, "bid_size": 84.0, "ask": 5.4, "ask_size": 65.0, "iv": 0.825, "open_interest": 0.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.0543, "vega": 0.0104, "theta": -0.009, "rho": 0.0116, "theo": 3.7183, "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": 3.24999988079071}, {"option": "CLDT261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 0.8288, "open_interest": 0.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0548, "vega": 0.0104, "theta": -0.0094, "rho": -0.0022, "theo": 0.2382, "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": "CLDT261218C00015000", "bid": 0.45, "bid_size": 84.0, "ask": 2.9, "ask_size": 62.0, "iv": 0.5514, "open_interest": 2.0, "volume": 0.0, "delta": 0.6972, "gamma": 0.1497, "vega": 0.0183, "theta": -0.0105, "rho": 0.0107, "theo": 1.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T11:41:37", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CLDT261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 66.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": -0.3108, "gamma": 0.1524, "vega": 0.0183, "theta": -0.0107, "rho": -0.005, "theo": 0.5011, "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": "CLDT261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 94.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": 0.3175, "gamma": 0.1406, "vega": 0.0185, "theta": -0.0116, "rho": 0.0051, "theo": 0.4745, "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": "CLDT261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7002, "gamma": 0.1466, "vega": 0.018, "theta": -0.0119, "rho": -0.0096, "theo": 1.9964, "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": 2.35000002384186}, {"option": "CLDT261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 83.0, "iv": 0.7145, "open_interest": 1.0, "volume": 0.0, "delta": 0.1837, "gamma": 0.0763, "vega": 0.0138, "theta": -0.0117, "rho": 0.0029, "theo": 0.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CLDT261218P00020000", "bid": 3.2, "bid_size": 75.0, "ask": 5.2, "ask_size": 56.0, "iv": 0.5372, "open_interest": 1.0, "volume": 1.0, "delta": -0.8347, "gamma": 0.0802, "vega": 0.0129, "theta": -0.0119, "rho": -0.0104, "theo": 4.34, "change": -0.95, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T11:07:38", "percent_change": -19.7917, "prev_day_close": 4.80000007152557}, {"option": "CLDT261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 122.0, "iv": 0.9307, "open_interest": 0.0, "volume": 0.0, "delta": 0.1317, "gamma": 0.0496, "vega": 0.0111, "theta": -0.0115, "rho": 0.002, "theo": 0.2473, "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": "CLDT261218P00022500", "bid": 5.7, "bid_size": 84.0, "ask": 7.8, "ask_size": 65.0, "iv": 0.7907, "open_interest": 0.0, "volume": 0.0, "delta": -0.8863, "gamma": 0.0526, "vega": 0.0099, "theta": -0.0115, "rho": -0.0105, "theo": 6.7813, "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": 7.55000019073486}, {"option": "CLDT261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 339.0, "iv": 1.1093, "open_interest": 0.0, "volume": 0.0, "delta": 0.1041, "gamma": 0.0362, "vega": 0.0094, "theta": -0.0112, "rho": 0.0016, "theo": 0.2121, "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": "CLDT261218P00025000", "bid": 8.2, "bid_size": 84.0, "ask": 10.3, "ask_size": 65.0, "iv": 0.9587, "open_interest": 0.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.0388, "vega": 0.0081, "theta": -0.0112, "rho": -0.0107, "theo": 9.2483, "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": 10.0500001907349}, {"option": "CLDT270219C00002500", "bid": 11.8, "bid_size": 30.0, "ask": 15.4, "ask_size": 30.0, "iv": 2.5924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.001, "vega": 0.001, "theta": 0.0, "rho": 0.0035, "theo": 13.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-09-29T09:50:03", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "CLDT270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.6082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0013, "vega": 0.0016, "theta": -0.0013, "rho": -0.0004, "theo": 0.0431, "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": "CLDT270219C00005000", "bid": 9.7, "bid_size": 30.0, "ask": 12.9, "ask_size": 30.0, "iv": 1.867, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0038, "vega": 0.0026, "theta": -0.0002, "rho": 0.0076, "theo": 10.9351, "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": 10.4000000953674}, {"option": "CLDT270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 323.0, "iv": 1.4831, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0042, "vega": 0.0035, "theta": -0.002, "rho": -0.0009, "theo": 0.0764, "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": "CLDT270219C00007500", "bid": 7.2, "bid_size": 85.0, "ask": 10.4, "ask_size": 65.0, "iv": 1.2584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0099, "vega": 0.0056, "theta": -0.0014, "rho": 0.0126, "theo": 8.4923, "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": 7.79999995231628}, {"option": "CLDT270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 344.0, "iv": 1.1958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0101, "vega": 0.0064, "theta": -0.0027, "rho": -0.0018, "theo": 0.1187, "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": "CLDT270219C00010000", "bid": 5.0, "bid_size": 85.0, "ask": 8.0, "ask_size": 65.0, "iv": 0.9704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0234, "vega": 0.0103, "theta": -0.0025, "rho": 0.0183, "theo": 6.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "CLDT270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 102.0, "iv": 0.8147, "open_interest": 0.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0233, "vega": 0.0108, "theta": -0.0034, "rho": -0.0032, "theo": 0.1816, "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": "CLDT270219C00012500", "bid": 2.5, "bid_size": 79.0, "ask": 4.6, "ask_size": 3.0, "iv": 0.3657, "open_interest": 22.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0558, "vega": 0.0179, "theta": -0.0036, "rho": 0.0235, "theo": 3.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-10-21T09:38:15", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "CLDT270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 0.5104, "open_interest": 0.0, "volume": 0.0, "delta": -0.1357, "gamma": 0.0559, "vega": 0.0182, "theta": -0.0041, "rho": -0.0062, "theo": 0.2963, "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": "CLDT270219C00015000", "bid": 0.8, "bid_size": 116.0, "ask": 2.05, "ask_size": 20.0, "iv": 0.2712, "open_interest": 38.0, "volume": 0.0, "delta": 0.6738, "gamma": 0.1359, "vega": 0.03, "theta": -0.0044, "rho": 0.0253, "theo": 1.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-06T09:30:23", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "CLDT270219P00015000", "bid": 0.05, "bid_size": 1028.0, "ask": 1.0, "ask_size": 94.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": -0.3319, "gamma": 0.1394, "vega": 0.0302, "theta": -0.0047, "rho": -0.0139, "theo": 0.6262, "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": 0.749999988824129}, {"option": "CLDT270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 22.0, "iv": 0.2639, "open_interest": 42.0, "volume": 2.0, "delta": 0.3208, "gamma": 0.1353, "vega": 0.0299, "theta": -0.0045, "rho": 0.013, "theo": 0.5, "change": 0.23, "open": 0.4, "high": 0.43, "low": 0.4, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T10:02:30", "percent_change": 115.0, "prev_day_close": 0.200000002980232}, {"option": "CLDT270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 91.0, "iv": 0.2361, "open_interest": 0.0, "volume": 0.0, "delta": -0.6955, "gamma": 0.1393, "vega": 0.029, "theta": -0.0044, "rho": -0.0256, "theo": 2.0648, "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": 2.375}, {"option": "CLDT270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 96.0, "iv": 0.4468, "open_interest": 20.0, "volume": 0.0, "delta": 0.1766, "gamma": 0.0756, "vega": 0.0217, "theta": -0.0043, "rho": 0.007, "theo": 0.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:55:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CLDT270219P00020000", "bid": 3.4, "bid_size": 85.0, "ask": 5.2, "ask_size": 65.0, "iv": 0.3807, "open_interest": 0.0, "volume": 0.0, "delta": -0.8389, "gamma": 0.0761, "vega": 0.0203, "theta": -0.0037, "rho": -0.0313, "theo": 4.354, "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": 4.85000014305115}, {"option": "CLDT270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 110.0, "iv": 0.5804, "open_interest": 0.0, "volume": 0.0, "delta": 0.1207, "gamma": 0.0483, "vega": 0.0168, "theta": -0.004, "rho": 0.0047, "theo": 0.2155, "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": "CLDT270219P00022500", "bid": 4.6, "bid_size": 85.0, "ask": 7.8, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.893, "gamma": 0.0483, "vega": 0.0151, "theta": -0.003, "rho": -0.034, "theo": 6.7711, "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": 7.09999990463257}, {"option": "CLDT270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 355.0, "iv": 0.6909, "open_interest": 0.0, "volume": 0.0, "delta": 0.0918, "gamma": 0.0344, "vega": 0.0138, "theta": -0.0037, "rho": 0.0036, "theo": 0.1756, "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": "CLDT270219P00025000", "bid": 7.2, "bid_size": 50.0, "ask": 10.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9227, "gamma": 0.0368, "vega": 0.012, "theta": -0.0026, "rho": -0.0334, "theo": 9.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-07-14T12:03:45", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CLDT270521C00002500", "bid": 11.8, "bid_size": 30.0, "ask": 15.1, "ask_size": 30.0, "iv": 1.3767, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.002, "vega": 0.004, "theta": -0.0002, "rho": 0.009, "theo": 13.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-09-25T12:23:36", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "CLDT270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 78.0, "iv": 1.4804, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0021, "vega": 0.0046, "theta": -0.0019, "rho": -0.0021, "theo": 0.1732, "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": "CLDT270521C00005000", "bid": 9.7, "bid_size": 30.0, "ask": 13.0, "ask_size": 20.0, "iv": 1.3446, "open_interest": 0.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0058, "vega": 0.0084, "theta": -0.0012, "rho": 0.0182, "theo": 11.1733, "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": 10.3499999046326}, {"option": "CLDT270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 351.0, "iv": 1.2798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0059, "vega": 0.0089, "theta": -0.0026, "rho": -0.004, "theo": 0.2588, "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": "CLDT270521C00007500", "bid": 7.2, "bid_size": 85.0, "ask": 10.5, "ask_size": 65.0, "iv": 0.8888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0125, "vega": 0.0138, "theta": -0.002, "rho": 0.0279, "theo": 8.8122, "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": 8.24999976158142}, {"option": "CLDT270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 102.0, "iv": 0.881, "open_interest": 0.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0127, "vega": 0.0142, "theta": -0.0031, "rho": -0.0066, "theo": 0.3476, "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": "CLDT270521C00010000", "bid": 5.0, "bid_size": 77.0, "ask": 8.1, "ask_size": 57.0, "iv": 0.6802, "open_interest": 9.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0248, "vega": 0.0208, "theta": -0.0027, "rho": 0.0384, "theo": 6.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-03T12:31:26", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "CLDT270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 102.0, "iv": 0.6039, "open_interest": 0.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0252, "vega": 0.021, "theta": -0.0035, "rho": -0.0103, "theo": 0.46, "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": "CLDT270521C00012500", "bid": 2.7, "bid_size": 89.0, "ask": 6.0, "ask_size": 69.0, "iv": 0.5204, "open_interest": 28.0, "volume": 0.0, "delta": 0.8275, "gamma": 0.0488, "vega": 0.0301, "theta": -0.0032, "rho": 0.047, "theo": 4.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-10-21T09:38:15", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "CLDT270521P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 98.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": -0.1841, "gamma": 0.0498, "vega": 0.0304, "theta": -0.0037, "rho": -0.0166, "theo": 0.6331, "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": 0.449999988079071}, {"option": "CLDT270521C00015000", "bid": 1.1, "bid_size": 91.0, "ask": 2.35, "ask_size": 39.0, "iv": 0.2395, "open_interest": 2.0, "volume": 10.0, "delta": 0.672, "gamma": 0.0953, "vega": 0.0418, "theta": -0.0034, "rho": 0.0449, "theo": 2.1247, "change": -0.275, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T14:35:17", "percent_change": -13.5802, "prev_day_close": 2.02500003576279}, {"option": "CLDT270521P00015000", "bid": 0.1, "bid_size": 1010.0, "ask": 2.9, "ask_size": 144.0, "iv": 0.4541, "open_interest": 0.0, "volume": 0.0, "delta": -0.3462, "gamma": 0.0986, "vega": 0.042, "theta": -0.0037, "rho": -0.0285, "theo": 1.0043, "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": 0.824999988079071}, {"option": "CLDT270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 105.0, "iv": 0.2494, "open_interest": 22.0, "volume": 0.0, "delta": 0.3982, "gamma": 0.1178, "vega": 0.0442, "theta": -0.0032, "rho": 0.0289, "theo": 0.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T11:40:24", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CLDT270521P00017500", "bid": 1.15, "bid_size": 123.0, "ask": 2.9, "ask_size": 93.0, "iv": 0.2479, "open_interest": 0.0, "volume": 0.0, "delta": -0.6394, "gamma": 0.1274, "vega": 0.0422, "theta": -0.0033, "rho": -0.0428, "theo": 2.1912, "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": 2.60000002384186}, {"option": "CLDT270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 0.3128, "open_interest": 2.0, "volume": 0.0, "delta": 0.233, "gamma": 0.0795, "vega": 0.0351, "theta": -0.003, "rho": 0.0169, "theo": 0.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T10:41:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CLDT270521P00020000", "bid": 2.0, "bid_size": 86.0, "ask": 5.2, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8149, "gamma": 0.0858, "vega": 0.0301, "theta": -0.0028, "rho": -0.0458, "theo": 4.3436, "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": 5.35000014305115}, {"option": "CLDT270521C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 0.411, "open_interest": 0.0, "volume": 0.0, "delta": 0.1625, "gamma": 0.0542, "vega": 0.0282, "theta": -0.0028, "rho": 0.0116, "theo": 0.3351, "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": "CLDT270521P00022500", "bid": 5.5, "bid_size": 85.0, "ask": 7.8, "ask_size": 65.0, "iv": 0.3454, "open_interest": 0.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0638, "vega": 0.0208, "theta": -0.0025, "rho": -0.0394, "theo": 6.7289, "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": 7.64999985694885}, {"option": "CLDT270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 110.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.04, "vega": 0.0237, "theta": -0.0027, "rho": 0.0089, "theo": 0.2722, "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": "CLDT270521P00025000", "bid": 7.1, "bid_size": 30.0, "ask": 10.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9355, "gamma": 0.055, "vega": 0.0136, "theta": -0.0026, "rho": -0.0268, "theo": 9.1744, "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": 9.90000009536743}], "symbol": "CLDT", "security_type": "stock", "exchange_id": 3, "current_price": 15.88, "price_change": 0.38, "price_change_percent": 2.4516, "bid": 15.0, "ask": 16.58, "bid_size": 300, "ask_size": 100, "open": 15.56, "high": 16.3, "low": 15.56, "close": 15.88, "prev_day_close": 15.5, "volume": 695508, "iv30": 46.223, "iv30_change": -1.838, "iv30_change_percent": -3.8243, "seqno": 10415198051, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "CLDT"}