{"timestamp": "2026-10-23 01:21:34", "data": {"options": [{"option": "CLNN261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.2208, "open_interest": 0.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.1121, "vega": 0.0023, "theta": -0.0063, "rho": 0.0016, "theo": 1.5178, "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": "CLNN261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.02, "open_interest": 1.0, "volume": 0.0, "delta": -0.131, "gamma": 0.1126, "vega": 0.0023, "theta": -0.0069, "rho": -0.0005, "theo": 0.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T10:02:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CLNN261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 2.5463, "open_interest": 6.0, "volume": 0.0, "delta": 0.3745, "gamma": 0.2169, "vega": 0.0041, "theta": -0.0113, "rho": 0.0009, "theo": 0.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-25T09:31:35", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CLNN261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.8793, "open_interest": 7.0, "volume": 0.0, "delta": -0.6368, "gamma": 0.2195, "vega": 0.0041, "theta": -0.011, "rho": -0.0025, "theo": 1.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-14T09:31:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CLNN261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4.0, "iv": 2.9151, "open_interest": 0.0, "volume": 0.0, "delta": 0.2358, "gamma": 0.1271, "vega": 0.0033, "theta": -0.0126, "rho": 0.0006, "theo": 0.2465, "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": "CLNN261120P00007500", "bid": 1.5, "bid_size": 36.0, "ask": 6.0, "ask_size": 74.0, "iv": 1.7661, "open_interest": 0.0, "volume": 0.0, "delta": -0.7763, "gamma": 0.1295, "vega": 0.0032, "theta": -0.0114, "rho": -0.0036, "theo": 3.8792, "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": 3.64999997615814}, {"option": "CLNN261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 8.3831, "open_interest": 0.0, "volume": 0.0, "delta": 0.1869, "gamma": 0.0938, "vega": 0.0029, "theta": -0.0129, "rho": 0.0004, "theo": 0.2084, "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": "CLNN261120P00010000", "bid": 4.0, "bid_size": 36.0, "ask": 8.5, "ask_size": 74.0, "iv": 2.2655, "open_interest": 0.0, "volume": 0.0, "delta": -0.8258, "gamma": 0.0963, "vega": 0.0028, "theta": -0.0108, "rho": -0.0044, "theo": 6.3382, "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": 6.14999997615814}, {"option": "CLNN261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.7178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.1096, "vega": 0.0023, "theta": -0.0012, "rho": 0.0035, "theo": 1.4306, "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": "CLNN261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 722.0, "iv": 6.6225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.1104, "vega": 0.0023, "theta": -0.0018, "rho": -0.0006, "theo": 0.0597, "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": "CLNN261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.0097, "open_interest": 0.0, "volume": 0.0, "delta": 0.2126, "gamma": 0.2822, "vega": 0.0044, "theta": -0.0026, "rho": 0.0012, "theo": 0.1077, "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": "CLNN261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.7877, "open_interest": 0.0, "volume": 0.0, "delta": -0.8152, "gamma": 0.3039, "vega": 0.004, "theta": -0.0023, "rho": -0.0037, "theo": 1.2375, "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": "CLNN261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.6007, "open_interest": 0.0, "volume": 0.0, "delta": 0.1053, "gamma": 0.1069, "vega": 0.0027, "theta": -0.0026, "rho": 0.0005, "theo": 0.0696, "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": "CLNN261218P00007500", "bid": 1.5, "bid_size": 36.0, "ask": 6.0, "ask_size": 74.0, "iv": 1.2992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.118, "vega": 0.0022, "theta": -0.0015, "rho": -0.004, "theo": 3.7015, "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": 3.69999998807907}, {"option": "CLNN270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4133, "open_interest": 9.0, "volume": 0.0, "delta": 0.861, "gamma": 0.0777, "vega": 0.0056, "theta": -0.0031, "rho": 0.0046, "theo": 1.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-04T09:30:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CLNN270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 722.0, "iv": 7.8562, "open_interest": 1.0, "volume": 0.0, "delta": -0.1699, "gamma": 0.0788, "vega": 0.0056, "theta": -0.0034, "rho": -0.0032, "theo": 0.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-07-29T09:31:39", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CLNN270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 354.0, "iv": 1.7818, "open_interest": 166.0, "volume": 0.0, "delta": 0.5367, "gamma": 0.1487, "vega": 0.009, "theta": -0.0045, "rho": 0.0042, "theo": 0.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-10-21T12:04:29", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "CLNN270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9816, "open_interest": 2.0, "volume": 0.0, "delta": -0.5025, "gamma": 0.1542, "vega": 0.0089, "theta": -0.0045, "rho": -0.0088, "theo": 1.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-03T09:31:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CLNN270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.7512, "open_interest": 1.0, "volume": 0.0, "delta": 0.3694, "gamma": 0.1232, "vega": 0.0084, "theta": -0.0048, "rho": 0.003, "theo": 0.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-09T09:30:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CLNN270219P00007500", "bid": 1.7, "bid_size": 36.0, "ask": 6.0, "ask_size": 182.0, "iv": 1.1768, "open_interest": 1.0, "volume": 0.0, "delta": -0.6765, "gamma": 0.1307, "vega": 0.008, "theta": -0.0045, "rho": -0.0124, "theo": 4.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-22T09:31:35", "percent_change": 0.0, "prev_day_close": 3.94999998807907}, {"option": "CLNN270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.0155, "open_interest": 3.0, "volume": 0.0, "delta": 0.2931, "gamma": 0.1013, "vega": 0.0076, "theta": -0.0048, "rho": 0.0023, "theo": 0.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-29T12:49:44", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CLNN270219P00010000", "bid": 4.0, "bid_size": 36.0, "ask": 8.5, "ask_size": 182.0, "iv": 1.2858, "open_interest": 0.0, "volume": 0.0, "delta": -0.7578, "gamma": 0.1102, "vega": 0.0069, "theta": -0.0041, "rho": -0.0144, "theo": 6.4083, "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": 6.34999990463257}, {"option": "CLNN270521C00002500", "bid": 1.85, "bid_size": 3.0, "ask": 5.0, "ask_size": 291.0, "iv": 3.4246, "open_interest": 0.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.0606, "vega": 0.0074, "theta": -0.0022, "rho": 0.0067, "theo": 2.247, "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": 3.375}, {"option": "CLNN270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.2777, "open_interest": 0.0, "volume": 0.0, "delta": -0.1668, "gamma": 0.062, "vega": 0.0074, "theta": -0.0024, "rho": -0.0063, "theo": 0.6663, "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": "CLNN270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4265, "open_interest": 30.0, "volume": 0.0, "delta": 0.6407, "gamma": 0.1114, "vega": 0.0118, "theta": -0.0033, "rho": 0.0071, "theo": 1.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-10-21T12:04:29", "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "CLNN270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5451, "open_interest": 1.0, "volume": 0.0, "delta": -0.4233, "gamma": 0.1172, "vega": 0.0116, "theta": -0.0033, "rho": -0.0148, "theo": 2.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-30T09:31:36", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CLNN270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.7464, "open_interest": 0.0, "volume": 0.0, "delta": 0.5159, "gamma": 0.1028, "vega": 0.0122, "theta": -0.0039, "rho": 0.0058, "theo": 0.9512, "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": "CLNN270521P00007500", "bid": 1.8, "bid_size": 36.0, "ask": 6.5, "ask_size": 182.0, "iv": 1.2488, "open_interest": 1.0, "volume": 0.0, "delta": -0.5555, "gamma": 0.1111, "vega": 0.0117, "theta": -0.0037, "rho": -0.0216, "theo": 4.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-17T09:31:33", "percent_change": 0.0, "prev_day_close": 4.25}], "symbol": "CLNN", "security_type": "stock", "exchange_id": 2, "current_price": 3.88, "price_change": 0.12, "price_change_percent": 3.1915, "bid": 3.31, "ask": 4.05, "bid_size": 300, "ask_size": 4000, "open": 3.73, "high": 4.01, "low": 3.63, "close": 3.88, "prev_day_close": 3.76, "volume": 124247, "iv30": 125.037, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37147987273, "last_trade_time": "2026-10-22T15:59:55", "tick": "up"}, "symbol": "CLNN"}