{"timestamp": "2026-11-10 01:36:15", "data": {"options": [{"option": "CLPR261120C00002500", "bid": 0.05, "bid_size": 730.0, "ask": 1.5, "ask_size": 117.0, "iv": 1.2297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.1771, "vega": 0.0005, "theta": -0.0026, "rho": 0.0005, "theo": 0.7682, "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": 0.7249999884516}, {"option": "CLPR261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 337.0, "iv": 2.6603, "open_interest": 0.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.2766, "vega": 0.0009, "theta": -0.0045, "rho": -0.0001, "theo": 0.0283, "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": "CLPR261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.6307, "open_interest": 0.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.1542, "vega": 0.0008, "theta": -0.0053, "rho": 0.0001, "theo": 0.025, "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": 0.025000000372529}, {"option": "CLPR261120P00005000", "bid": 1.15, "bid_size": 117.0, "ask": 2.5, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9303, "gamma": 0.1508, "vega": 0.0007, "theta": -0.005, "rho": -0.0012, "theo": 1.8619, "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": 1.85000002384186}, {"option": "CLPR261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.639, "open_interest": 0.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0576, "vega": 0.0004, "theta": -0.0043, "rho": 0.0, "theo": 0.0156, "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": 0.524999976158142}, {"option": "CLPR261120P00007500", "bid": 3.8, "bid_size": 117.0, "ask": 5.0, "ask_size": 64.0, "iv": 3.1774, "open_interest": 1.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0569, "vega": 0.0004, "theta": -0.0037, "rho": -0.0017, "theo": 4.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-17T15:24:35", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "CLPR261218C00002500", "bid": 0.45, "bid_size": 233.0, "ask": 1.25, "ask_size": 13.0, "iv": 0.0, "open_interest": 77.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.2851, "vega": 0.0011, "theta": -0.0022, "rho": 0.0008, "theo": 0.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-08-17T15:48:16", "percent_change": 0.0, "prev_day_close": 0.799999997019768}, {"option": "CLPR261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 515.0, "iv": 1.4299, "open_interest": 105.0, "volume": 0.0, "delta": -0.1404, "gamma": 0.2818, "vega": 0.0023, "theta": -0.0023, "rho": -0.0005, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-07-07T15:42:44", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CLPR261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 70.0, "iv": 0.858, "open_interest": 120.0, "volume": 0.0, "delta": 0.0756, "gamma": 0.1578, "vega": 0.0015, "theta": -0.0016, "rho": 0.0002, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-09T10:12:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CLPR261218P00005000", "bid": 1.65, "bid_size": 65.0, "ask": 2.15, "ask_size": 68.0, "iv": 1.1407, "open_interest": 2.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.1577, "vega": 0.0012, "theta": -0.0014, "rho": -0.002, "theo": 1.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-06-26T15:51:55", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "CLPR261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1078.0, "iv": 2.3919, "open_interest": 0.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0515, "vega": 0.0007, "theta": -0.001, "rho": 0.0001, "theo": 0.0121, "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": 0.550000011920929}, {"option": "CLPR261218P00007500", "bid": 4.0, "bid_size": 113.0, "ask": 4.8, "ask_size": 76.0, "iv": 1.7774, "open_interest": 1.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.044, "vega": 0.0004, "theta": -0.0004, "rho": -0.0021, "theo": 4.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-17T15:25:24", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "CLPR270319C00002500", "bid": 0.35, "bid_size": 183.0, "ask": 1.05, "ask_size": 73.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.8465, "gamma": 0.4313, "vega": 0.0033, "theta": -0.0022, "rho": 0.0022, "theo": 0.7894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-04T15:59:15", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "CLPR270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 394.0, "iv": 0.7233, "open_interest": 0.0, "volume": 0.0, "delta": -0.2372, "gamma": 0.2666, "vega": 0.0056, "theta": -0.0013, "rho": -0.0033, "theo": 0.1955, "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": 0.550000011920929}, {"option": "CLPR270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.6602, "open_interest": 29.0, "volume": 0.0, "delta": 0.1739, "gamma": 0.197, "vega": 0.0046, "theta": -0.0013, "rho": 0.0014, "theo": 0.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T12:38:44", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CLPR270319P00005000", "bid": 0.95, "bid_size": 99.0, "ask": 2.85, "ask_size": 39.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.1884, "vega": 0.0045, "theta": -0.001, "rho": -0.0157, "theo": 2.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-24T09:51:43", "percent_change": 0.0, "prev_day_close": 1.89999994635582}, {"option": "CLPR270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 125.0, "iv": 1.0646, "open_interest": 0.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.0907, "vega": 0.0027, "theta": -0.0009, "rho": 0.0007, "theo": 0.0489, "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": 0.125}, {"option": "CLPR270319P00007500", "bid": 3.3, "bid_size": 99.0, "ask": 5.3, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.0888, "vega": 0.0027, "theta": -0.0004, "rho": -0.0245, "theo": 4.4528, "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": 4.30000007152557}, {"option": "CLPR270617C00002500", "bid": 0.45, "bid_size": 219.0, "ask": 1.2, "ask_size": 72.0, "iv": 0.457, "open_interest": 0.0, "volume": 0.0, "delta": 0.843, "gamma": 0.2506, "vega": 0.0055, "theta": -0.0006, "rho": 0.0074, "theo": 0.8449, "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": 1.00000002421439}, {"option": "CLPR270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 609.0, "iv": 1.2268, "open_interest": 0.0, "volume": 0.0, "delta": -0.2271, "gamma": 0.2683, "vega": 0.007, "theta": -0.0008, "rho": -0.005, "theo": 0.1803, "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": 0.524999976158142}, {"option": "CLPR270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1021.0, "iv": 1.4186, "open_interest": 1.0, "volume": 0.0, "delta": 0.2506, "gamma": 0.2218, "vega": 0.0074, "theta": -0.001, "rho": 0.0035, "theo": 0.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T15:47:49", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CLPR270617P00005000", "bid": 1.55, "bid_size": 144.0, "ask": 2.5, "ask_size": 85.0, "iv": 0.6627, "open_interest": 0.0, "volume": 0.0, "delta": -0.7822, "gamma": 0.2166, "vega": 0.0072, "theta": -0.0006, "rho": -0.0242, "theo": 2.0009, "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": 1.97499996423721}, {"option": "CLPR270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 223.0, "iv": 0.8426, "open_interest": 0.0, "volume": 0.0, "delta": 0.1648, "gamma": 0.1275, "vega": 0.0058, "theta": -0.0011, "rho": 0.0022, "theo": 0.1259, "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": 0.125}, {"option": "CLPR270617P00007500", "bid": 3.1, "bid_size": 117.0, "ask": 5.5, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8648, "gamma": 0.1332, "vega": 0.0055, "theta": -0.0002, "rho": -0.0347, "theo": 4.3993, "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": 4.09999990463257}], "symbol": "CLPR", "security_type": "stock", "exchange_id": 3, "current_price": 3.28, "price_change": 0.03, "price_change_percent": 0.9231, "bid": 3.0, "ask": 3.6, "bid_size": 100, "ask_size": 4000, "open": 3.23, "high": 3.3, "low": 3.2, "close": 3.28, "prev_day_close": 3.25, "volume": 20775, "iv30": 54.042, "iv30_change": 1.762, "iv30_change_percent": 3.3703, "seqno": 10415197074, "last_trade_time": "2026-11-09T15:59:58", "tick": "up"}, "symbol": "CLPR"}