{"timestamp": "2026-10-23 01:17:14", "data": {"options": [{"option": "CLLS261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.1516, "open_interest": 1.0, "volume": 0.0, "delta": 0.1619, "gamma": 0.3626, "vega": 0.0007, "theta": -0.0028, "rho": 0.0001, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-04-28T14:25:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CLLS261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 576.0, "iv": 8.534, "open_interest": 1.0, "volume": 0.0, "delta": -0.8537, "gamma": 0.3741, "vega": 0.0006, "theta": -0.0023, "rho": -0.001, "theo": 1.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-14T11:44:43", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "CLLS261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 256.0, "iv": 6.9476, "open_interest": 15.0, "volume": 0.0, "delta": 0.0914, "gamma": 0.1847, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-26T15:42:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CLLS261120P00005000", "bid": 2.15, "bid_size": 30.0, "ask": 6.5, "ask_size": 539.0, "iv": 6.4566, "open_interest": 11.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.194, "vega": 0.0004, "theta": -0.0009, "rho": -0.0013, "theo": 4.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-17T12:15:13", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "CLLS261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 230.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.069, "gamma": 0.1327, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0203, "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": 2.09999990463257}, {"option": "CLLS261120P00007500", "bid": 4.6, "bid_size": 30.0, "ask": 9.0, "ask_size": 539.0, "iv": 6.9034, "open_interest": 0.0, "volume": 0.0, "delta": -0.9533, "gamma": 0.1599, "vega": 0.0003, "theta": 0.0, "rho": -0.0014, "theo": 6.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "CLLS261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 1.47500002384186}, {"option": "CLLS261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 71.0, "iv": 3.2249, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 1.525, "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": 1.79999995231628}, {"option": "CLLS261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 1.47500002384186}, {"option": "CLLS261218P00005000", "bid": 2.05, "bid_size": 7.0, "ask": 6.0, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 4.025, "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": 4.07499992847443}, {"option": "CLLS270219C00002500", "bid": 0.05, "bid_size": 20.0, "ask": 0.25, "ask_size": 60.0, "iv": 1.7504, "open_interest": 50.0, "volume": 0.0, "delta": 0.319, "gamma": 0.4025, "vega": 0.002, "theta": -0.0013, "rho": 0.0006, "theo": 0.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T14:20:38", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "CLLS270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 576.0, "iv": 3.7534, "open_interest": 0.0, "volume": 0.0, "delta": -0.736, "gamma": 0.4351, "vega": 0.0018, "theta": -0.0012, "rho": -0.0037, "theo": 1.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-12T13:23:56", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "CLLS270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 238.0, "iv": 0.0, "open_interest": 92.0, "volume": 0.0, "delta": 0.2337, "gamma": 0.2682, "vega": 0.0017, "theta": -0.0014, "rho": 0.0004, "theo": 0.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T11:35:30", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "CLLS270219P00005000", "bid": 1.6, "bid_size": 25.0, "ask": 6.5, "ask_size": 1.0, "iv": 1.9549, "open_interest": 0.0, "volume": 0.0, "delta": -0.8337, "gamma": 0.3173, "vega": 0.0014, "theta": -0.0009, "rho": -0.005, "theo": 4.0611, "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": 4.0}, {"option": "CLLS270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 237.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.2024, "gamma": 0.2207, "vega": 0.0016, "theta": -0.0015, "rho": 0.0004, "theo": 0.0836, "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": "CLLS270219P00007500", "bid": 4.0, "bid_size": 26.0, "ask": 9.0, "ask_size": 539.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.2797, "vega": 0.0011, "theta": -0.0007, "rho": -0.0054, "theo": 6.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CLLS270521C00002500", "bid": 0.05, "bid_size": 52.0, "ask": 5.0, "ask_size": 217.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0924, "vega": 0.0003, "theta": 0.0, "rho": 0.0001, "theo": 0.0023, "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": 2.55000000074506}, {"option": "CLLS270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 541.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.829, "gamma": 0.0912, "vega": 0.0003, "theta": 0.0, "rho": -0.0139, "theo": 1.6139, "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": 2.40000009536743}, {"option": "CLLS270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 217.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0197, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0006, "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": 2.5}, {"option": "CLLS270521P00005000", "bid": 1.5, "bid_size": 68.0, "ask": 6.5, "ask_size": 539.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.1272, "vega": 0.0003, "theta": 0.0, "rho": -0.0187, "theo": 4.0586, "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": 4.0}, {"option": "CLLS270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 217.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0087, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "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": 2.5}, {"option": "CLLS270521P00007500", "bid": 4.0, "bid_size": 22.0, "ask": 9.0, "ask_size": 502.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.2476, "vega": 0.0002, "theta": 0.0, "rho": -0.0104, "theo": 6.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}], "symbol": "CLLS", "security_type": "stock", "exchange_id": 2, "current_price": 0.975, "price_change": 0.005, "price_change_percent": 0.5155, "bid": 0.9403, "ask": 1.04, "bid_size": 1000, "ask_size": 100, "open": 0.97, "high": 1.0099, "low": 0.9177, "close": 0.975, "prev_day_close": 0.97, "volume": 129353, "iv30": 117.514, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150454531, "last_trade_time": "2026-10-22T15:59:10", "tick": "down"}, "symbol": "CLLS"}