{"timestamp": "2026-11-11 01:42:57", "data": {"options": [{"option": "CLX261120C00045000", "bid": 59.4, "bid_size": 1.0, "ask": 63.7, "ask_size": 1.0, "iv": 1.9812, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0148, "theo": 61.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.85, "last_trade_time": "2026-10-27T12:58:59", "percent_change": 0.0, "prev_day_close": 60.3499984741211}, {"option": "CLX261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 1.9536, "open_interest": 10.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-05T13:03:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CLX261120C00050000", "bid": 54.2, "bid_size": 3.0, "ask": 59.0, "ask_size": 3.0, "iv": 1.7001, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0164, "theo": 56.6295, "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": 55.0499992370606}, {"option": "CLX261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.0663, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T15:56:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CLX261120C00055000", "bid": 49.4, "bid_size": 1.0, "ask": 53.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.018, "theo": 51.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.2, "last_trade_time": "2026-10-27T15:51:52", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "CLX261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.5244, "open_interest": 18.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:44:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CLX261120C00060000", "bid": 44.3, "bid_size": 1.0, "ask": 49.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0197, "theo": 46.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.73, "last_trade_time": "2026-11-02T09:57:00", "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "CLX261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.3377, "open_interest": 36.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T11:25:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CLX261120C00065000", "bid": 39.2, "bid_size": 5.0, "ask": 44.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0006, "theta": 0.0, "rho": 0.0213, "theo": 41.6553, "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": 40.0}, {"option": "CLX261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 100.0, "iv": 1.2619, "open_interest": 338.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0022, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T09:41:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CLX261120C00070000", "bid": 34.1, "bid_size": 7.0, "ask": 39.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0004, "vega": 0.0011, "theta": 0.0, "rho": 0.0229, "theo": 36.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-10-29T09:50:04", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "CLX261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0046, "open_interest": 1033.0, "volume": 7.0, "delta": -0.0019, "gamma": 0.0004, "vega": 0.0011, "theta": -0.0039, "rho": -0.0001, "theo": 0.0087, "change": -0.015, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T14:05:08", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "CLX261120C00075000", "bid": 29.3, "bid_size": 1.0, "ask": 34.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0008, "vega": 0.0022, "theta": -0.0034, "rho": 0.0245, "theo": 31.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.92, "last_trade_time": "2026-11-04T14:49:02", "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "CLX261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8537, "open_interest": 1954.0, "volume": 84.0, "delta": -0.0041, "gamma": 0.0008, "vega": 0.0022, "theta": -0.0074, "rho": -0.0001, "theo": 0.0183, "change": 0.005, "open": 0.01, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T15:02:15", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "CLX261120C00080000", "bid": 24.5, "bid_size": 1.0, "ask": 29.0, "ask_size": 8.0, "iv": 1.0187, "open_interest": 225.0, "volume": 2.0, "delta": 0.9908, "gamma": 0.0018, "vega": 0.0044, "theta": -0.0108, "rho": 0.0259, "theo": 26.7133, "change": 3.4, "open": 27.61, "high": 28.75, "low": 27.61, "tick": "up", "last_trade_price": 28.75, "last_trade_time": "2026-11-10T12:25:18", "percent_change": 13.4122, "prev_day_close": 25.3500003814697}, {"option": "CLX261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.8198, "open_interest": 1958.0, "volume": 36.0, "delta": -0.0091, "gamma": 0.0018, "vega": 0.0044, "theta": -0.0142, "rho": -0.0003, "theo": 0.0404, "change": -0.02, "open": 0.04, "high": 0.07, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T13:56:48", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "CLX261120C00085000", "bid": 19.3, "bid_size": 1.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.5592, "open_interest": 1863.0, "volume": 30.0, "delta": 0.9791, "gamma": 0.0041, "vega": 0.0089, "theta": -0.0249, "rho": 0.0271, "theo": 21.7742, "change": 3.67, "open": 18.6, "high": 24.85, "low": 18.6, "tick": "no_change", "last_trade_price": 24.22, "last_trade_time": "2026-11-10T15:12:08", "percent_change": 17.8589, "prev_day_close": 20.5500001907349}, {"option": "CLX261120P00085000", "bid": 0.05, "bid_size": 32.0, "ask": 0.1, "ask_size": 394.0, "iv": 0.667, "open_interest": 2616.0, "volume": 65.0, "delta": -0.0208, "gamma": 0.0041, "vega": 0.0089, "theta": -0.0278, "rho": -0.0007, "theo": 0.094, "change": 0.005, "open": 0.05, "high": 0.43, "low": 0.05, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T15:55:32", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "CLX261120C00090000", "bid": 14.5, "bid_size": 7.0, "ask": 19.3, "ask_size": 6.0, "iv": 0.7032, "open_interest": 3382.0, "volume": 22.0, "delta": 0.9513, "gamma": 0.0089, "vega": 0.0179, "theta": -0.0514, "rho": 0.0278, "theo": 16.918, "change": 1.36, "open": 16.5, "high": 19.0, "low": 14.02, "tick": "down", "last_trade_price": 17.11, "last_trade_time": "2026-11-10T15:51:27", "percent_change": 8.63492, "prev_day_close": 15.7499995231628}, {"option": "CLX261120P00090000", "bid": 0.05, "bid_size": 5.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.5854, "open_interest": 1473.0, "volume": 1341.0, "delta": -0.0486, "gamma": 0.0089, "vega": 0.0179, "theta": -0.0536, "rho": -0.0016, "theo": 0.2307, "change": 0.175, "open": 0.1, "high": 0.3, "low": 0.1, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T15:56:22", "percent_change": 233.333, "prev_day_close": 0.0750000011175871}, {"option": "CLX261120C00095000", "bid": 9.9, "bid_size": 5.0, "ask": 14.5, "ask_size": 7.0, "iv": 0.6029, "open_interest": 3124.0, "volume": 99.0, "delta": 0.888, "gamma": 0.0179, "vega": 0.0337, "theta": -0.097, "rho": 0.0271, "theo": 12.2833, "change": 4.44, "open": 10.07, "high": 15.5, "low": 9.4, "tick": "up", "last_trade_price": 15.24, "last_trade_time": "2026-11-10T15:14:23", "percent_change": 41.1111, "prev_day_close": 10.8000001907349}, {"option": "CLX261120P00095000", "bid": 0.3, "bid_size": 4.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.5621, "open_interest": 290.0, "volume": 217.0, "delta": -0.1122, "gamma": 0.018, "vega": 0.0338, "theta": -0.0988, "rho": -0.0037, "theo": 0.5896, "change": 0.075, "open": 0.7, "high": 0.85, "low": 0.11, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T15:59:41", "percent_change": 42.8571, "prev_day_close": 0.175000000745058}, {"option": "CLX261120C00100000", "bid": 7.6, "bid_size": 1.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.547, "open_interest": 3838.0, "volume": 67.0, "delta": 0.7649, "gamma": 0.03, "vega": 0.0544, "theta": -0.1571, "rho": 0.0241, "theo": 8.166, "change": 2.7, "open": 5.83, "high": 10.7, "low": 5.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-11-10T15:46:25", "percent_change": 43.5484, "prev_day_close": 6.19999980926514}, {"option": "CLX261120P00100000", "bid": 1.05, "bid_size": 7.0, "ask": 1.65, "ask_size": 1.0, "iv": 0.5562, "open_interest": 822.0, "volume": 627.0, "delta": -0.2358, "gamma": 0.0301, "vega": 0.0544, "theta": -0.1586, "rho": -0.0075, "theo": 1.4677, "change": 0.675, "open": 0.8, "high": 1.9, "low": 0.39, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-10T15:59:58", "percent_change": 100.0, "prev_day_close": 0.675000011920929}, {"option": "CLX261120C00105000", "bid": 4.3, "bid_size": 1.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.5488, "open_interest": 1186.0, "volume": 1072.0, "delta": 0.5859, "gamma": 0.0382, "vega": 0.0688, "theta": -0.2012, "rho": 0.0189, "theo": 4.9261, "change": 1.85, "open": 2.43, "high": 7.6, "low": 1.9, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-10T15:58:53", "percent_change": 64.9123, "prev_day_close": 2.85000002384186}, {"option": "CLX261120P00105000", "bid": 2.75, "bid_size": 1.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.5596, "open_interest": 26.0, "volume": 154.0, "delta": -0.4156, "gamma": 0.0384, "vega": 0.0689, "theta": -0.2024, "rho": -0.0126, "theo": 3.2268, "change": 1.05, "open": 2.4, "high": 3.6, "low": 1.3, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-10T15:55:24", "percent_change": 47.7273, "prev_day_close": 2.20000004768372}, {"option": "CLX261120C00110000", "bid": 2.3, "bid_size": 1.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.571, "open_interest": 227.0, "volume": 8725.0, "delta": 0.3959, "gamma": 0.0374, "vega": 0.0681, "theta": -0.2011, "rho": 0.0129, "theo": 2.7202, "change": 1.925, "open": 0.6, "high": 5.0, "low": 0.45, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-10T15:58:23", "percent_change": 220.0, "prev_day_close": 0.875}, {"option": "CLX261120P00110000", "bid": 5.6, "bid_size": 1.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.5778, "open_interest": 6.0, "volume": 166.0, "delta": -0.6065, "gamma": 0.0376, "vega": 0.0678, "theta": -0.2018, "rho": -0.017, "theo": 6.024, "change": 0.85, "open": 6.0, "high": 6.1, "low": 4.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-10T15:57:10", "percent_change": 16.1905, "prev_day_close": 5.25}, {"option": "CLX261120C00115000", "bid": 0.95, "bid_size": 1.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.6206, "open_interest": 851.0, "volume": 2036.0, "delta": 0.24, "gamma": 0.0295, "vega": 0.055, "theta": -0.1633, "rho": 0.0079, "theo": 1.3974, "change": 1.375, "open": 0.25, "high": 3.5, "low": 0.25, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-10T15:56:22", "percent_change": 785.714, "prev_day_close": 0.175000000745058}, {"option": "CLX261120P00115000", "bid": 7.5, "bid_size": 1.0, "ask": 11.8, "ask_size": 2.0, "iv": 0.5914, "open_interest": 0.0, "volume": 0.0, "delta": -0.7632, "gamma": 0.0297, "vega": 0.0544, "theta": -0.1632, "rho": -0.0198, "theo": 9.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.05, "last_trade_time": "2026-10-15T11:44:53", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "CLX261120C00120000", "bid": 0.45, "bid_size": 2.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.5921, "open_interest": 16.0, "volume": 693.0, "delta": 0.1318, "gamma": 0.02, "vega": 0.0378, "theta": -0.1113, "rho": 0.0044, "theo": 0.6636, "change": 0.675, "open": 0.04, "high": 1.93, "low": 0.04, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T15:48:06", "percent_change": 2700.0, "prev_day_close": 0.025000000372529}, {"option": "CLX261120P00120000", "bid": 12.0, "bid_size": 1.0, "ask": 16.2, "ask_size": 1.0, "iv": 0.6454, "open_interest": 0.0, "volume": 1.0, "delta": -0.8723, "gamma": 0.0202, "vega": 0.0371, "theta": -0.1109, "rho": -0.0204, "theo": 13.9858, "change": -3.2, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-10T15:08:32", "percent_change": -21.0526, "prev_day_close": 15.1999998092651}, {"option": "CLX261120C00125000", "bid": 0.15, "bid_size": 1.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.6022, "open_interest": 35.0, "volume": 79.0, "delta": 0.0648, "gamma": 0.0117, "vega": 0.0225, "theta": -0.0642, "rho": 0.0021, "theo": 0.2839, "change": 0.275, "open": 0.05, "high": 1.05, "low": 0.05, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T15:33:57", "percent_change": 1100.0, "prev_day_close": 0.025000000372529}, {"option": "CLX261120P00125000", "bid": 16.5, "bid_size": 1.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.662, "open_interest": 0.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.0121, "vega": 0.0209, "theta": -0.0645, "rho": -0.017, "theo": 18.6219, "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": 20.1500005722046}, {"option": "CLX261120C00130000", "bid": 0.05, "bid_size": 1.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.6397, "open_interest": 11.0, "volume": 104.0, "delta": 0.0287, "gamma": 0.0061, "vega": 0.0117, "theta": -0.0319, "rho": 0.0009, "theo": 0.11, "change": 0.095, "open": 0.05, "high": 0.79, "low": 0.05, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T15:48:18", "percent_change": 380.0, "prev_day_close": 0.025000000372529}, {"option": "CLX261120P00130000", "bid": 21.2, "bid_size": 2.0, "ask": 26.0, "ask_size": 3.0, "iv": 0.7354, "open_interest": 0.0, "volume": 1.0, "delta": -0.9789, "gamma": 0.0067, "vega": 0.0088, "theta": -0.0314, "rho": -0.0101, "theo": 23.4715, "change": -2.53, "open": 22.47, "high": 22.47, "low": 22.47, "tick": "down", "last_trade_price": 22.47, "last_trade_time": "2026-11-10T15:48:18", "percent_change": -10.12, "prev_day_close": 25.0}, {"option": "CLX261218C00045000", "bid": 59.5, "bid_size": 3.0, "ask": 63.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0018, "theta": 0.0, "rho": 0.0488, "theo": 61.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.25, "last_trade_time": "2026-10-27T15:36:03", "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "CLX261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3238, "open_interest": 1.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0021, "rho": -0.0002, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-21T13:27:08", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CLX261218C00050000", "bid": 54.5, "bid_size": 3.0, "ask": 58.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0025, "theta": 0.0, "rho": 0.0542, "theo": 56.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.68, "last_trade_time": "2026-10-27T12:47:16", "percent_change": 0.0, "prev_day_close": 55.7999992370606}, {"option": "CLX261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5793, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0026, "rho": -0.0003, "theo": 0.0206, "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": 1.07500004768372}, {"option": "CLX261218C00055000", "bid": 49.5, "bid_size": 3.0, "ask": 53.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0004, "vega": 0.0034, "theta": 0.0, "rho": 0.0595, "theo": 51.8224, "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": 50.75}, {"option": "CLX261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4074, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0004, "vega": 0.0034, "theta": -0.0032, "rho": -0.0004, "theo": 0.0272, "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": 1.07500004768372}, {"option": "CLX261218C00060000", "bid": 44.5, "bid_size": 3.0, "ask": 48.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0005, "vega": 0.0047, "theta": 0.0, "rho": 0.0648, "theo": 46.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-10-27T14:21:18", "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "CLX261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2502, "open_interest": 1.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0005, "vega": 0.0047, "theta": -0.0041, "rho": -0.0005, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-10-19T11:01:49", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CLX261218C00065000", "bid": 39.6, "bid_size": 2.0, "ask": 43.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0008, "vega": 0.0066, "theta": -0.0011, "rho": 0.07, "theo": 41.8959, "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": 40.7999992370606}, {"option": "CLX261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.105, "open_interest": 57.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0008, "vega": 0.0067, "theta": -0.0053, "rho": -0.0008, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:59:44", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CLX261218C00070000", "bid": 34.6, "bid_size": 2.0, "ask": 39.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0014, "vega": 0.0096, "theta": -0.0033, "rho": 0.075, "theo": 36.9436, "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": 35.3500003814697}, {"option": "CLX261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9694, "open_interest": 79.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0014, "vega": 0.0097, "theta": -0.007, "rho": -0.0012, "theo": 0.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T13:15:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CLX261218C00075000", "bid": 29.7, "bid_size": 6.0, "ask": 34.0, "ask_size": 6.0, "iv": 0.3788, "open_interest": 1.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0022, "vega": 0.0144, "theta": -0.0063, "rho": 0.0797, "theo": 32.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-10-19T14:30:19", "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "CLX261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 95.0, "iv": 0.4799, "open_interest": 547.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0022, "vega": 0.0145, "theta": -0.0096, "rho": -0.0019, "theo": 0.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:48:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CLX261218C00080000", "bid": 24.5, "bid_size": 17.0, "ask": 29.4, "ask_size": 10.0, "iv": 0.3776, "open_interest": 42.0, "volume": 2.0, "delta": 0.9721, "gamma": 0.0038, "vega": 0.0221, "theta": -0.0108, "rho": 0.0838, "theo": 27.1007, "change": 2.09, "open": 27.55, "high": 27.84, "low": 27.55, "tick": "up", "last_trade_price": 27.84, "last_trade_time": "2026-11-10T11:54:54", "percent_change": 8.1165, "prev_day_close": 25.75}, {"option": "CLX261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.7301, "open_interest": 326.0, "volume": 1.0, "delta": -0.0276, "gamma": 0.0038, "vega": 0.0222, "theta": -0.0135, "rho": -0.0031, "theo": 0.1819, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T09:30:02", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "CLX261218C00085000", "bid": 19.7, "bid_size": 3.0, "ask": 24.5, "ask_size": 6.0, "iv": 0.3903, "open_interest": 182.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0065, "vega": 0.0348, "theta": -0.0174, "rho": 0.0868, "theo": 22.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-11-09T13:43:21", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "CLX261218P00085000", "bid": 0.15, "bid_size": 10.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.5107, "open_interest": 357.0, "volume": 15.0, "delta": -0.0483, "gamma": 0.0065, "vega": 0.035, "theta": -0.0198, "rho": -0.0055, "theo": 0.3173, "change": 0.045, "open": 0.3, "high": 0.45, "low": 0.15, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-10T12:50:12", "percent_change": 20.0, "prev_day_close": 0.224999997764826}, {"option": "CLX261218C00090000", "bid": 15.5, "bid_size": 1.0, "ask": 19.9, "ask_size": 7.0, "iv": 0.4117, "open_interest": 402.0, "volume": 36.0, "delta": 0.9124, "gamma": 0.0111, "vega": 0.0551, "theta": -0.0276, "rho": 0.0874, "theo": 17.5639, "change": 2.81, "open": 15.45, "high": 19.36, "low": 15.45, "tick": "down", "last_trade_price": 19.11, "last_trade_time": "2026-11-10T15:19:18", "percent_change": 17.2393, "prev_day_close": 16.3000001907349}, {"option": "CLX261218P00090000", "bid": 0.25, "bid_size": 1.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.4611, "open_interest": 167.0, "volume": 73.0, "delta": -0.0877, "gamma": 0.0112, "vega": 0.0553, "theta": -0.0295, "rho": -0.0098, "theo": 0.5981, "change": 0.025, "open": 0.45, "high": 0.49, "low": 0.3, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T15:07:24", "percent_change": 6.66667, "prev_day_close": 0.375}, {"option": "CLX261218C00095000", "bid": 10.9, "bid_size": 6.0, "ask": 15.5, "ask_size": 7.0, "iv": 0.4137, "open_interest": 725.0, "volume": 7.0, "delta": 0.8402, "gamma": 0.0178, "vega": 0.084, "theta": -0.0418, "rho": 0.0837, "theo": 13.1879, "change": 2.53, "open": 11.0, "high": 14.33, "low": 11.0, "tick": "up", "last_trade_price": 14.33, "last_trade_time": "2026-11-10T14:37:13", "percent_change": 21.4407, "prev_day_close": 11.8000001907349}, {"option": "CLX261218P00095000", "bid": 0.25, "bid_size": 1.0, "ask": 1.25, "ask_size": 10.0, "iv": 0.3633, "open_interest": 170.0, "volume": 91.0, "delta": -0.1605, "gamma": 0.018, "vega": 0.0843, "theta": -0.0434, "rho": -0.0178, "theo": 1.2014, "change": 0.025, "open": 1.01, "high": 1.32, "low": 0.53, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T15:44:04", "percent_change": 2.85714, "prev_day_close": 0.875}, {"option": "CLX261218C00100000", "bid": 7.0, "bid_size": 6.0, "ask": 11.6, "ask_size": 5.0, "iv": 0.384, "open_interest": 681.0, "volume": 45.0, "delta": 0.7279, "gamma": 0.0249, "vega": 0.1144, "theta": -0.0571, "rho": 0.0748, "theo": 9.3667, "change": 3.32, "open": 7.45, "high": 11.73, "low": 6.75, "tick": "up", "last_trade_price": 11.32, "last_trade_time": "2026-11-10T15:19:18", "percent_change": 41.5, "prev_day_close": 8.0}, {"option": "CLX261218P00100000", "bid": 2.0, "bid_size": 1.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.406, "open_interest": 119.0, "volume": 229.0, "delta": -0.2739, "gamma": 0.0252, "vega": 0.1147, "theta": -0.0584, "rho": -0.0298, "theo": 2.3642, "change": 0.575, "open": 2.05, "high": 2.5, "low": 1.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T15:57:03", "percent_change": 29.8701, "prev_day_close": 1.92500001192093}, {"option": "CLX261218C00105000", "bid": 4.0, "bid_size": 6.0, "ask": 8.8, "ask_size": 3.0, "iv": 0.384, "open_interest": 611.0, "volume": 206.0, "delta": 0.5863, "gamma": 0.0295, "vega": 0.134, "theta": -0.0672, "rho": 0.0615, "theo": 6.2785, "change": 2.12, "open": 4.55, "high": 8.66, "low": 4.2, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-11-10T15:49:14", "percent_change": 44.1667, "prev_day_close": 4.79999995231628}, {"option": "CLX261218P00105000", "bid": 2.0, "bid_size": 3.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.3848, "open_interest": 111.0, "volume": 108.0, "delta": -0.4172, "gamma": 0.0299, "vega": 0.1341, "theta": -0.0683, "rho": -0.0441, "theo": 4.2676, "change": 0.2, "open": 4.4, "high": 4.4, "low": 3.09, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-10T15:34:36", "percent_change": 5.1282, "prev_day_close": 3.90000009536743}, {"option": "CLX261218C00110000", "bid": 2.0, "bid_size": 1.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.3841, "open_interest": 750.0, "volume": 520.0, "delta": 0.4388, "gamma": 0.0296, "vega": 0.1356, "theta": -0.0687, "rho": 0.0467, "theo": 4.0175, "change": 1.095, "open": 2.35, "high": 6.4, "low": 2.0, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-11-10T15:47:49", "percent_change": 41.7143, "prev_day_close": 2.625}, {"option": "CLX261218P00110000", "bid": 4.8, "bid_size": 1.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.3326, "open_interest": 2.0, "volume": 19.0, "delta": -0.567, "gamma": 0.0302, "vega": 0.1351, "theta": -0.0697, "rho": -0.0568, "theo": 7.0084, "change": -0.5, "open": 5.44, "high": 6.8, "low": 5.44, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-10T13:07:24", "percent_change": -6.84931, "prev_day_close": 7.29999995231628}, {"option": "CLX261218C00115000", "bid": 2.4, "bid_size": 1.0, "ask": 2.75, "ask_size": 4.0, "iv": 0.3992, "open_interest": 588.0, "volume": 510.0, "delta": 0.3106, "gamma": 0.0259, "vega": 0.1216, "theta": -0.0629, "rho": 0.0333, "theo": 2.5185, "change": 1.2, "open": 1.1, "high": 4.8, "low": 1.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T15:49:38", "percent_change": 92.3077, "prev_day_close": 1.30000001192093}, {"option": "CLX261218P00115000", "bid": 8.1, "bid_size": 2.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.401, "open_interest": 0.0, "volume": 0.0, "delta": -0.6979, "gamma": 0.0266, "vega": 0.1198, "theta": -0.0638, "rho": -0.0647, "theo": 10.5228, "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": 11.0500001907349}, {"option": "CLX261218C00120000", "bid": 0.25, "bid_size": 1.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.4124, "open_interest": 56.0, "volume": 46.0, "delta": 0.2123, "gamma": 0.0206, "vega": 0.1002, "theta": -0.053, "rho": 0.0229, "theo": 1.5658, "change": 1.125, "open": 0.6, "high": 2.3, "low": 0.6, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-10T15:46:41", "percent_change": 195.652, "prev_day_close": 0.574999988079071}, {"option": "CLX261218P00120000", "bid": 12.3, "bid_size": 1.0, "ask": 16.8, "ask_size": 2.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": -0.799, "gamma": 0.0215, "vega": 0.0962, "theta": -0.0538, "rho": -0.065, "theo": 14.5937, "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": 15.3499994277954}, {"option": "CLX261218C00125000", "bid": 0.15, "bid_size": 1.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.4738, "open_interest": 12.0, "volume": 15.0, "delta": 0.1403, "gamma": 0.0155, "vega": 0.0772, "theta": -0.0414, "rho": 0.0152, "theo": 0.9495, "change": 1.275, "open": 0.2, "high": 1.5, "low": 0.2, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T15:13:16", "percent_change": 566.667, "prev_day_close": 0.225000008940697}, {"option": "CLX261218P00125000", "bid": 16.7, "bid_size": 1.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": -0.8742, "gamma": 0.0164, "vega": 0.0709, "theta": -0.042, "rho": -0.0612, "theo": 19.0123, "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": 20.0}, {"option": "CLX270115C00045000", "bid": 59.5, "bid_size": 2.0, "ask": 63.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0028, "theta": 0.0, "rho": 0.0838, "theo": 61.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.16, "last_trade_time": "2026-10-27T15:42:22", "percent_change": 0.0, "prev_day_close": 60.6500015258789}, {"option": "CLX270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0029, "theta": -0.0015, "rho": -0.0004, "theo": 0.02, "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": 1.07500004768372}, {"option": "CLX270115C00050000", "bid": 54.9, "bid_size": 1.0, "ask": 58.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0003, "vega": 0.0038, "theta": 0.0, "rho": 0.093, "theo": 56.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.8, "last_trade_time": "2026-08-11T15:00:45", "percent_change": 0.0, "prev_day_close": 55.8500003814697}, {"option": "CLX270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2028, "open_interest": 11.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0003, "vega": 0.0038, "theta": -0.0019, "rho": -0.0006, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T10:09:59", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CLX270115C00055000", "bid": 49.5, "bid_size": 2.0, "ask": 54.3, "ask_size": 3.0, "iv": 0.5252, "open_interest": 1.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0004, "vega": 0.0053, "theta": 0.0, "rho": 0.1022, "theo": 51.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.7, "last_trade_time": "2026-10-27T14:21:18", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "CLX270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.7056, "open_interest": 272.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0004, "vega": 0.0053, "theta": -0.0023, "rho": -0.0008, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-21T10:24:37", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CLX270115C00060000", "bid": 44.5, "bid_size": 9.0, "ask": 49.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0006, "vega": 0.0074, "theta": 0.0, "rho": 0.1112, "theo": 47.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-10-27T14:36:54", "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "CLX270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.5262, "open_interest": 273.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0006, "vega": 0.0074, "theta": -0.003, "rho": -0.0011, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T13:51:48", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CLX270115C00065000", "bid": 39.8, "bid_size": 6.0, "ask": 44.1, "ask_size": 6.0, "iv": 0.4456, "open_interest": 7.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.001, "vega": 0.0107, "theta": 0.0, "rho": 0.1199, "theo": 42.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-10-29T15:00:13", "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "CLX270115P00065000", "bid": 0.05, "bid_size": 11.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.5232, "open_interest": 619.0, "volume": 10.0, "delta": -0.0085, "gamma": 0.001, "vega": 0.0107, "theta": -0.0039, "rho": -0.0017, "theo": 0.068, "change": -0.05, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T15:35:29", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "CLX270115C00070000", "bid": 34.9, "bid_size": 6.0, "ask": 39.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 52.0, "volume": 2.0, "delta": 0.9857, "gamma": 0.0016, "vega": 0.0158, "theta": -0.001, "rho": 0.1283, "theo": 37.1776, "change": 4.65, "open": 40.0, "high": 40.0, "low": 40.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-11-10T12:51:19", "percent_change": 13.1542, "prev_day_close": 35.3499984741211}, {"option": "CLX270115P00070000", "bid": 0.05, "bid_size": 1.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.4532, "open_interest": 660.0, "volume": 5.0, "delta": -0.0134, "gamma": 0.0016, "vega": 0.0159, "theta": -0.0054, "rho": -0.0027, "theo": 0.1034, "change": 0.0, "open": 0.35, "high": 0.35, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T15:52:43", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "CLX270115C00075000", "bid": 30.3, "bid_size": 1.0, "ask": 34.5, "ask_size": 1.0, "iv": 0.4437, "open_interest": 142.0, "volume": 1.0, "delta": 0.977, "gamma": 0.0026, "vega": 0.0243, "theta": -0.0039, "rho": 0.1358, "theo": 32.2861, "change": 4.4, "open": 35.0, "high": 35.0, "low": 35.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-11-10T15:12:43", "percent_change": 14.3791, "prev_day_close": 30.6000003814697}, {"option": "CLX270115P00075000", "bid": 0.05, "bid_size": 2.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.4404, "open_interest": 1727.0, "volume": 9.0, "delta": -0.0222, "gamma": 0.0027, "vega": 0.0244, "theta": -0.0077, "rho": -0.0044, "theo": 0.1688, "change": 0.0, "open": 0.45, "high": 0.45, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T10:58:20", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "CLX270115C00080000", "bid": 25.2, "bid_size": 5.0, "ask": 29.4, "ask_size": 10.0, "iv": 0.3929, "open_interest": 282.0, "volume": 9.0, "delta": 0.9606, "gamma": 0.0045, "vega": 0.0384, "theta": -0.0083, "rho": 0.1416, "theo": 27.4594, "change": 4.28, "open": 30.0, "high": 30.0, "low": 29.93, "tick": "down", "last_trade_price": 29.93, "last_trade_time": "2026-11-10T15:13:36", "percent_change": 16.6862, "prev_day_close": 25.6499996185303}, {"option": "CLX270115P00080000", "bid": 0.15, "bid_size": 1.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.5849, "open_interest": 2609.0, "volume": 16.0, "delta": -0.0388, "gamma": 0.0045, "vega": 0.0389, "theta": -0.0116, "rho": -0.0077, "theo": 0.2998, "change": 0.075, "open": 0.2, "high": 0.32, "low": 0.2, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T14:41:46", "percent_change": 33.3333, "prev_day_close": 0.225000001490116}, {"option": "CLX270115C00085000", "bid": 22.4, "bid_size": 1.0, "ask": 23.2, "ask_size": 1.0, "iv": 0.3957, "open_interest": 941.0, "volume": 14.0, "delta": 0.93, "gamma": 0.0074, "vega": 0.061, "theta": -0.0149, "rho": 0.1444, "theo": 22.7716, "change": 2.3, "open": 24.0, "high": 25.35, "low": 23.8, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-11-10T15:46:25", "percent_change": 10.6977, "prev_day_close": 21.5}, {"option": "CLX270115P00085000", "bid": 0.35, "bid_size": 1.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.3915, "open_interest": 1047.0, "volume": 36.0, "delta": -0.0698, "gamma": 0.0076, "vega": 0.0614, "theta": -0.0177, "rho": -0.0137, "theo": 0.5716, "change": 0.915, "open": 0.44, "high": 1.29, "low": 0.35, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-11-10T13:29:32", "percent_change": 244.0, "prev_day_close": 0.375}, {"option": "CLX270115C00090000", "bid": 16.3, "bid_size": 9.0, "ask": 19.3, "ask_size": 1.0, "iv": 0.3125, "open_interest": 1455.0, "volume": 38.0, "delta": 0.8784, "gamma": 0.0116, "vega": 0.0918, "theta": -0.0238, "rho": 0.1424, "theo": 18.3322, "change": 1.3, "open": 15.75, "high": 20.99, "low": 15.75, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-10T15:55:10", "percent_change": 7.78443, "prev_day_close": 16.6999998092651}, {"option": "CLX270115P00090000", "bid": 0.15, "bid_size": 1.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.4564, "open_interest": 1474.0, "volume": 42.0, "delta": -0.1221, "gamma": 0.0118, "vega": 0.0925, "theta": -0.0262, "rho": -0.0237, "theo": 1.0952, "change": 0.52, "open": 1.18, "high": 1.22, "low": 0.67, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-10T15:16:06", "percent_change": 74.2857, "prev_day_close": 0.700000017881394}, {"option": "CLX270115C00095000", "bid": 12.8, "bid_size": 1.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.3817, "open_interest": 798.0, "volume": 17.0, "delta": 0.8033, "gamma": 0.0164, "vega": 0.1258, "theta": -0.0333, "rho": 0.135, "theo": 14.2411, "change": 3.17, "open": 11.51, "high": 15.82, "low": 11.44, "tick": "up", "last_trade_price": 15.82, "last_trade_time": "2026-11-10T14:01:13", "percent_change": 25.0593, "prev_day_close": 12.6500000953674}, {"option": "CLX270115P00095000", "bid": 1.6, "bid_size": 1.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.3638, "open_interest": 1326.0, "volume": 60.0, "delta": -0.1979, "gamma": 0.0167, "vega": 0.1269, "theta": -0.0352, "rho": -0.0379, "theo": 1.9661, "change": 0.37, "open": 1.76, "high": 1.9, "low": 1.3, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-10T15:53:59", "percent_change": 25.5172, "prev_day_close": 1.44999998807907}, {"option": "CLX270115C00100000", "bid": 10.1, "bid_size": 1.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.3561, "open_interest": 1181.0, "volume": 41.0, "delta": 0.7052, "gamma": 0.021, "vega": 0.1564, "theta": -0.0413, "rho": 0.122, "theo": 10.6037, "change": 2.25, "open": 8.81, "high": 12.8, "low": 8.11, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-11-10T15:46:25", "percent_change": 24.8619, "prev_day_close": 9.0499997138977}, {"option": "CLX270115P00100000", "bid": 2.0, "bid_size": 1.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.3864, "open_interest": 1494.0, "volume": 10.0, "delta": -0.2976, "gamma": 0.0214, "vega": 0.157, "theta": -0.0429, "rho": -0.0559, "theo": 3.3013, "change": -0.25, "open": 2.77, "high": 3.51, "low": 2.4, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T15:13:54", "percent_change": -9.09091, "prev_day_close": 2.75}, {"option": "CLX270115C00105000", "bid": 5.0, "bid_size": 2.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.3381, "open_interest": 1392.0, "volume": 56.0, "delta": 0.5888, "gamma": 0.0242, "vega": 0.1762, "theta": -0.0463, "rho": 0.1042, "theo": 7.5547, "change": 3.1, "open": 6.1, "high": 9.46, "low": 5.35, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-10T13:46:33", "percent_change": 50.8197, "prev_day_close": 6.09999990463257}, {"option": "CLX270115P00105000", "bid": 3.0, "bid_size": 2.0, "ask": 5.6, "ask_size": 1.0, "iv": 0.3618, "open_interest": 909.0, "volume": 87.0, "delta": -0.4164, "gamma": 0.0248, "vega": 0.1764, "theta": -0.0476, "rho": -0.0751, "theo": 5.2365, "change": 0.4, "open": 5.2, "high": 5.3, "low": 3.9, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-10T15:58:15", "percent_change": 8.16327, "prev_day_close": 4.89999985694885}, {"option": "CLX270115C00110000", "bid": 2.9, "bid_size": 22.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.2977, "open_interest": 868.0, "volume": 120.0, "delta": 0.466, "gamma": 0.025, "vega": 0.1801, "theta": -0.0472, "rho": 0.0839, "theo": 5.1787, "change": 1.9, "open": 3.2, "high": 7.6, "low": 3.2, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-10T15:29:15", "percent_change": 48.7179, "prev_day_close": 3.89999997615814}, {"option": "CLX270115P00110000", "bid": 5.5, "bid_size": 6.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3433, "open_interest": 403.0, "volume": 136.0, "delta": -0.5426, "gamma": 0.0257, "vega": 0.179, "theta": -0.0483, "rho": -0.0924, "theo": 7.8594, "change": -0.75, "open": 6.8, "high": 7.82, "low": 6.8, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-10T14:51:54", "percent_change": -9.09091, "prev_day_close": 8.25}, {"option": "CLX270115C00115000", "bid": 1.2, "bid_size": 1.0, "ask": 4.5, "ask_size": 2.0, "iv": 0.3199, "open_interest": 1544.0, "volume": 82.0, "delta": 0.3512, "gamma": 0.0233, "vega": 0.1683, "theta": -0.0441, "rho": 0.064, "theo": 3.4451, "change": 1.8, "open": 1.94, "high": 5.0, "low": 1.9, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-10T14:14:08", "percent_change": 78.2609, "prev_day_close": 2.29999995231628}, {"option": "CLX270115P00115000", "bid": 8.6, "bid_size": 18.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.3471, "open_interest": 143.0, "volume": 1.0, "delta": -0.6615, "gamma": 0.0243, "vega": 0.1648, "theta": -0.0451, "rho": -0.1047, "theo": 11.1412, "change": -0.83, "open": 10.82, "high": 10.82, "low": 10.82, "tick": "down", "last_trade_price": 10.82, "last_trade_time": "2026-11-10T12:40:56", "percent_change": -7.12446, "prev_day_close": 11.6500000953674}, {"option": "CLX270115C00120000", "bid": 0.3, "bid_size": 2.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.3544, "open_interest": 1349.0, "volume": 441.0, "delta": 0.2543, "gamma": 0.02, "vega": 0.1459, "theta": -0.0384, "rho": 0.0467, "theo": 2.24, "change": 1.25, "open": 1.15, "high": 3.8, "low": 1.09, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T15:14:13", "percent_change": 100.0, "prev_day_close": 1.25}, {"option": "CLX270115P00120000", "bid": 12.8, "bid_size": 1.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.3503, "open_interest": 5.0, "volume": 60.0, "delta": -0.7631, "gamma": 0.0212, "vega": 0.139, "theta": -0.0392, "rho": -0.1069, "theo": 14.9727, "change": -1.47, "open": 14.0, "high": 14.54, "low": 14.0, "tick": "down", "last_trade_price": 14.03, "last_trade_time": "2026-11-10T13:33:31", "percent_change": -9.48387, "prev_day_close": 15.4999995231628}, {"option": "CLX270115C00125000", "bid": 0.15, "bid_size": 3.0, "ask": 1.6, "ask_size": 1.0, "iv": 0.3043, "open_interest": 1974.0, "volume": 50.0, "delta": 0.1779, "gamma": 0.0161, "vega": 0.1189, "theta": -0.0314, "rho": 0.0328, "theo": 1.4267, "change": 1.0, "open": 0.6, "high": 2.25, "low": 0.6, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-10T13:50:49", "percent_change": 142.857, "prev_day_close": 0.700000017881394}, {"option": "CLX270115P00125000", "bid": 17.1, "bid_size": 1.0, "ask": 21.5, "ask_size": 6.0, "iv": 0.3485, "open_interest": 0.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.0175, "vega": 0.1065, "theta": -0.0322, "rho": -0.0999, "theo": 19.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.79, "last_trade_time": "2026-10-30T10:01:05", "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "CLX270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.3806, "open_interest": 620.0, "volume": 13.0, "delta": 0.1219, "gamma": 0.0123, "vega": 0.0927, "theta": -0.0246, "rho": 0.0226, "theo": 0.9028, "change": 0.65, "open": 0.6, "high": 1.0, "low": 0.6, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T14:13:29", "percent_change": 185.714, "prev_day_close": 0.350000008940697}, {"option": "CLX270115P00130000", "bid": 21.5, "bid_size": 6.0, "ask": 26.1, "ask_size": 1.0, "iv": 0.3766, "open_interest": 23.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.014, "vega": 0.0747, "theta": -0.025, "rho": -0.0841, "theo": 23.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.82, "last_trade_time": "2026-10-16T12:09:11", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "CLX270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 22.0, "iv": 0.3656, "open_interest": 787.0, "volume": 4.0, "delta": 0.0828, "gamma": 0.0092, "vega": 0.0702, "theta": -0.0188, "rho": 0.0153, "theo": 0.5741, "change": 0.65, "open": 0.8, "high": 0.85, "low": 0.8, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-10T15:13:46", "percent_change": 325.0, "prev_day_close": 0.200000002980232}, {"option": "CLX270115P00135000", "bid": 26.3, "bid_size": 1.0, "ask": 30.6, "ask_size": 1.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0112, "vega": 0.0455, "theta": -0.0195, "rho": -0.0523, "theo": 28.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.55, "last_trade_time": "2026-06-22T12:59:42", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "CLX270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.4774, "open_interest": 845.0, "volume": 2.0, "delta": 0.0568, "gamma": 0.0067, "vega": 0.0527, "theta": -0.0142, "rho": 0.0105, "theo": 0.3751, "change": 0.225, "open": 0.2, "high": 0.3, "low": 0.2, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T12:34:49", "percent_change": 300.0, "prev_day_close": 0.0750000029802322}, {"option": "CLX270115P00140000", "bid": 31.0, "bid_size": 8.0, "ask": 35.8, "ask_size": 1.0, "iv": 0.3795, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0089, "vega": 0.0206, "theta": -0.0154, "rho": -0.024, "theo": 33.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.39, "last_trade_time": "2026-09-30T13:04:46", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "CLX270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.3752, "open_interest": 96.0, "volume": 0.0, "delta": 0.0403, "gamma": 0.0049, "vega": 0.0401, "theta": -0.0111, "rho": 0.0074, "theo": 0.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:48:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CLX270115P00145000", "bid": 36.0, "bid_size": 5.0, "ask": 40.7, "ask_size": 2.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0016, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 38.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.13, "last_trade_time": "2026-09-30T13:04:47", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "CLX270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.5626, "open_interest": 157.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0037, "vega": 0.0316, "theta": -0.009, "rho": 0.0055, "theo": 0.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T12:26:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CLX270115P00150000", "bid": 41.4, "bid_size": 1.0, "ask": 45.5, "ask_size": 1.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 43.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-03-02T10:16:57", "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "CLX270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.5984, "open_interest": 105.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0029, "vega": 0.0257, "theta": -0.0076, "rho": 0.0043, "theo": 0.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-07T11:51:45", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CLX270115P00155000", "bid": 46.4, "bid_size": 1.0, "ask": 50.5, "ask_size": 1.0, "iv": 0.4927, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 48.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-05-29T15:20:48", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "CLX270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5013, "open_interest": 293.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0024, "vega": 0.0217, "theta": -0.0066, "rho": 0.0035, "theo": 0.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-06T10:11:18", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CLX270115P00160000", "bid": 51.4, "bid_size": 1.0, "ask": 55.7, "ask_size": 1.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 53.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.5, "last_trade_time": "2026-09-10T15:48:49", "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "CLX270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6709, "open_interest": 183.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.002, "vega": 0.0187, "theta": -0.006, "rho": 0.0029, "theo": 0.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:46:18", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CLX270115P00165000", "bid": 56.1, "bid_size": 2.0, "ask": 60.9, "ask_size": 2.0, "iv": 0.5833, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 58.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.25, "last_trade_time": "2026-01-29T09:40:01", "percent_change": 0.0, "prev_day_close": 59.9500007629394}, {"option": "CLX270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7047, "open_interest": 73.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0016, "vega": 0.0164, "theta": -0.0054, "rho": 0.0025, "theo": 0.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-10T14:50:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CLX270115P00170000", "bid": 61.4, "bid_size": 2.0, "ask": 65.5, "ask_size": 1.0, "iv": 0.616, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 63.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.91, "last_trade_time": "2026-05-26T10:07:51", "percent_change": 0.0, "prev_day_close": 64.9499988555908}, {"option": "CLX270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 7.0, "iv": 0.4582, "open_interest": 99.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0014, "vega": 0.0145, "theta": -0.005, "rho": 0.0022, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CLX270115P00175000", "bid": 66.1, "bid_size": 2.0, "ask": 70.9, "ask_size": 4.0, "iv": 0.6475, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 68.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.8, "last_trade_time": "2025-08-14T09:40:22", "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "CLX270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7681, "open_interest": 72.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0012, "vega": 0.0129, "theta": -0.0046, "rho": 0.0019, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T14:30:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CLX270115P00180000", "bid": 71.2, "bid_size": 1.0, "ask": 75.9, "ask_size": 8.0, "iv": 0.6979, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 73.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2025-06-24T11:01:56", "percent_change": 0.0, "prev_day_close": 74.7000007629394}, {"option": "CLX270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.798, "open_interest": 32.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0011, "vega": 0.0116, "theta": -0.0042, "rho": 0.0017, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-10T15:48:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CLX270115P00185000", "bid": 76.2, "bid_size": 1.0, "ask": 80.8, "ask_size": 1.0, "iv": 0.7278, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 78.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2024-12-06T10:23:46", "percent_change": 0.0, "prev_day_close": 79.5999984741211}, {"option": "CLX270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8267, "open_interest": 49.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0009, "vega": 0.0104, "theta": -0.0039, "rho": 0.0015, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-07-10T13:49:53", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CLX270115P00190000", "bid": 81.1, "bid_size": 2.0, "ask": 85.9, "ask_size": 2.0, "iv": 0.7362, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 83.43, "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": 84.5999984741211}, {"option": "CLX270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6058, "open_interest": 1051.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0008, "vega": 0.0094, "theta": -0.0036, "rho": 0.0013, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:35:14", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CLX270115P00195000", "bid": 86.1, "bid_size": 4.0, "ask": 90.9, "ask_size": 3.0, "iv": 0.7639, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 88.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.6, "last_trade_time": "2025-02-04T09:51:55", "percent_change": 0.0, "prev_day_close": 89.5999984741211}, {"option": "CLX270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8812, "open_interest": 90.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0007, "vega": 0.0085, "theta": -0.0033, "rho": 0.0012, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T15:32:41", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CLX270115P00200000", "bid": 91.4, "bid_size": 1.0, "ask": 95.8, "ask_size": 1.0, "iv": 0.7646, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 93.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.44, "last_trade_time": "2025-06-13T10:04:25", "percent_change": 0.0, "prev_day_close": 94.5999984741211}, {"option": "CLX270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9321, "open_interest": 43.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0006, "vega": 0.007, "theta": -0.0029, "rho": 0.001, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2025-09-04T09:57:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CLX270115P00210000", "bid": 101.4, "bid_size": 2.0, "ask": 105.5, "ask_size": 1.0, "iv": 0.8428, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 103.43, "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": 104.599998474121}, {"option": "CLX270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9799, "open_interest": 40.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0004, "vega": 0.0058, "theta": -0.0025, "rho": 0.0008, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T13:21:29", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CLX270115P00220000", "bid": 111.4, "bid_size": 1.0, "ask": 115.5, "ask_size": 1.0, "iv": 0.8639, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 113.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.22, "last_trade_time": "2024-10-14T10:11:15", "percent_change": 0.0, "prev_day_close": 114.650001525879}, {"option": "CLX270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0249, "open_interest": 82.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0004, "vega": 0.0049, "theta": -0.0022, "rho": 0.0006, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-06-02T12:17:36", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CLX270115P00230000", "bid": 121.4, "bid_size": 2.0, "ask": 125.5, "ask_size": 1.0, "iv": 0.9387, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 123.43, "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": 124.599998474121}, {"option": "CLX270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0674, "open_interest": 10.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0003, "vega": 0.0042, "theta": -0.0019, "rho": 0.0005, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-04-23T13:15:15", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CLX270115P00240000", "bid": 131.1, "bid_size": 2.0, "ask": 135.8, "ask_size": 2.0, "iv": 1.0062, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 133.43, "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": 134.599998474121}, {"option": "CLX270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.8108, "open_interest": 37.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0017, "rho": 0.0004, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-02-20T14:00:46", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CLX270115P00250000", "bid": 141.1, "bid_size": 1.0, "ask": 145.9, "ask_size": 7.0, "iv": 1.0262, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 143.43, "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": 144.599998474121}, {"option": "CLX270319C00050000", "bid": 54.5, "bid_size": 2.0, "ask": 59.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0008, "vega": 0.0174, "theta": 0.0, "rho": 0.1059, "theo": 57.0955, "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": 55.9500007629394}, {"option": "CLX270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8586, "open_interest": 27.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.001, "vega": 0.027, "theta": -0.0067, "rho": -0.0071, "theo": 0.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T12:17:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CLX270319C00055000", "bid": 49.7, "bid_size": 3.0, "ask": 54.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.001, "vega": 0.0202, "theta": 0.0, "rho": 0.1159, "theo": 52.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.75, "last_trade_time": "2026-06-11T13:42:24", "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "CLX270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.5847, "open_interest": 48.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0014, "vega": 0.0325, "theta": -0.0073, "rho": -0.0087, "theo": 0.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:33:23", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CLX270319C00060000", "bid": 44.8, "bid_size": 2.0, "ask": 49.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0015, "vega": 0.0284, "theta": -0.0009, "rho": 0.1279, "theo": 47.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-10-27T14:21:18", "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "CLX270319P00060000", "bid": 0.05, "bid_size": 5.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.6718, "open_interest": 215.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0018, "vega": 0.0397, "theta": -0.0081, "rho": -0.0108, "theo": 0.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T15:37:44", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "CLX270319C00065000", "bid": 39.7, "bid_size": 1.0, "ask": 44.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0021, "vega": 0.0335, "theta": -0.0026, "rho": 0.1372, "theo": 42.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.39, "last_trade_time": "2026-11-03T10:25:05", "percent_change": 0.0, "prev_day_close": 40.5999984741211}, {"option": "CLX270319P00065000", "bid": 0.05, "bid_size": 3.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.5558, "open_interest": 156.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0025, "vega": 0.049, "theta": -0.0092, "rho": -0.0138, "theo": 0.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:20:27", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "CLX270319C00070000", "bid": 35.1, "bid_size": 6.0, "ask": 39.2, "ask_size": 8.0, "iv": 0.3763, "open_interest": 15.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.003, "vega": 0.0468, "theta": -0.0048, "rho": 0.149, "theo": 37.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.63, "last_trade_time": "2026-11-05T10:14:41", "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "CLX270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 5.0, "iv": 0.5327, "open_interest": 680.0, "volume": 2.0, "delta": -0.0466, "gamma": 0.0034, "vega": 0.0618, "theta": -0.0106, "rho": -0.0182, "theo": 0.6002, "change": 0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T10:45:12", "percent_change": 7.69231, "prev_day_close": 0.325000002980232}, {"option": "CLX270319C00075000", "bid": 30.2, "bid_size": 1.0, "ask": 35.0, "ask_size": 9.0, "iv": 0.3709, "open_interest": 201.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0043, "vega": 0.0649, "theta": -0.0078, "rho": 0.1606, "theo": 32.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-11-04T11:49:42", "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "CLX270319P00075000", "bid": 0.25, "bid_size": 2.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.4174, "open_interest": 288.0, "volume": 3.0, "delta": -0.0642, "gamma": 0.0047, "vega": 0.0796, "theta": -0.0127, "rho": -0.0249, "theo": 0.8074, "change": 0.025, "open": 0.55, "high": 0.55, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T11:51:21", "percent_change": 5.88235, "prev_day_close": 0.425000011920929}, {"option": "CLX270319C00080000", "bid": 25.8, "bid_size": 1.0, "ask": 30.1, "ask_size": 1.0, "iv": 0.3853, "open_interest": 141.0, "volume": 4.0, "delta": 0.9226, "gamma": 0.0063, "vega": 0.0893, "theta": -0.0118, "rho": 0.1705, "theo": 28.0761, "change": 2.55, "open": 26.1, "high": 29.1, "low": 26.1, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-11-10T14:57:53", "percent_change": 9.60452, "prev_day_close": 26.5499992370605}, {"option": "CLX270319P00080000", "bid": 0.95, "bid_size": 1.0, "ask": 1.55, "ask_size": 2.0, "iv": 0.408, "open_interest": 543.0, "volume": 74.0, "delta": -0.092, "gamma": 0.0066, "vega": 0.1044, "theta": -0.0158, "rho": -0.0354, "theo": 1.1668, "change": 0.15, "open": 0.93, "high": 1.35, "low": 0.82, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T15:25:22", "percent_change": 17.6471, "prev_day_close": 0.849999994039536}, {"option": "CLX270319C00085000", "bid": 21.2, "bid_size": 3.0, "ask": 25.7, "ask_size": 1.0, "iv": 0.3792, "open_interest": 507.0, "volume": 11.0, "delta": 0.8813, "gamma": 0.0088, "vega": 0.1206, "theta": -0.017, "rho": 0.1769, "theo": 23.6619, "change": 3.75, "open": 25.2, "high": 25.8, "low": 24.5, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-11-10T12:49:14", "percent_change": 17.0068, "prev_day_close": 22.0499992370605}, {"option": "CLX270319P00085000", "bid": 0.3, "bid_size": 1.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.4004, "open_interest": 633.0, "volume": 17.0, "delta": -0.1341, "gamma": 0.009, "vega": 0.1362, "theta": -0.02, "rho": -0.0511, "theo": 1.7802, "change": -0.045, "open": 1.49, "high": 1.49, "low": 1.35, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-10T12:33:06", "percent_change": -3.05085, "prev_day_close": 1.47499996423721}, {"option": "CLX270319C00090000", "bid": 17.6, "bid_size": 1.0, "ask": 21.5, "ask_size": 9.0, "iv": 0.3731, "open_interest": 475.0, "volume": 11.0, "delta": 0.8236, "gamma": 0.0117, "vega": 0.1625, "theta": -0.0226, "rho": 0.1867, "theo": 19.5778, "change": 3.25, "open": 20.5, "high": 21.15, "low": 20.1, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-10T15:08:27", "percent_change": 18.3099, "prev_day_close": 17.75}, {"option": "CLX270319P00090000", "bid": 0.8, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.379, "open_interest": 772.0, "volume": 24.0, "delta": -0.1914, "gamma": 0.0117, "vega": 0.1712, "theta": -0.0247, "rho": -0.0724, "theo": 2.728, "change": 0.9, "open": 2.8, "high": 3.45, "low": 2.4, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-10T14:45:09", "percent_change": 35.2941, "prev_day_close": 2.54999995231628}, {"option": "CLX270319C00095000", "bid": 13.9, "bid_size": 1.0, "ask": 18.0, "ask_size": 7.0, "iv": 0.3708, "open_interest": 645.0, "volume": 2.0, "delta": 0.7519, "gamma": 0.0143, "vega": 0.1963, "theta": -0.0277, "rho": 0.1827, "theo": 15.8836, "change": 0.1, "open": 14.1, "high": 14.2, "low": 14.1, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-11-10T10:22:19", "percent_change": 0.709221, "prev_day_close": 14.0999999046326}, {"option": "CLX270319P00095000", "bid": 1.95, "bid_size": 1.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.3673, "open_interest": 362.0, "volume": 1.0, "delta": -0.2619, "gamma": 0.0143, "vega": 0.2039, "theta": -0.0289, "rho": -0.0982, "theo": 4.051, "change": -0.1, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-10T10:49:21", "percent_change": -2.63158, "prev_day_close": 3.79999995231628}, {"option": "CLX270319C00100000", "bid": 10.6, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.356, "open_interest": 709.0, "volume": 44.0, "delta": 0.6696, "gamma": 0.0165, "vega": 0.2249, "theta": -0.0314, "rho": 0.1731, "theo": 12.6114, "change": 2.4, "open": 11.0, "high": 14.15, "low": 10.78, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-10T14:36:37", "percent_change": 21.6216, "prev_day_close": 11.1000003814697}, {"option": "CLX270319P00100000", "bid": 3.5, "bid_size": 1.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.3571, "open_interest": 519.0, "volume": 14.0, "delta": -0.3429, "gamma": 0.0164, "vega": 0.2297, "theta": -0.0321, "rho": -0.1262, "theo": 5.7893, "change": -0.6, "open": 6.05, "high": 6.05, "low": 4.8, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-10T15:12:34", "percent_change": -11.1111, "prev_day_close": 5.39999985694885}, {"option": "CLX270319C00105000", "bid": 7.7, "bid_size": 1.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.3574, "open_interest": 501.0, "volume": 24.0, "delta": 0.5811, "gamma": 0.0178, "vega": 0.2436, "theta": -0.0335, "rho": 0.1647, "theo": 9.813, "change": 2.92, "open": 8.21, "high": 11.8, "low": 8.1, "tick": "up", "last_trade_price": 11.57, "last_trade_time": "2026-11-10T15:24:56", "percent_change": 33.7572, "prev_day_close": 8.65000009536743}, {"option": "CLX270319P00105000", "bid": 5.8, "bid_size": 1.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.3544, "open_interest": 31.0, "volume": 5.0, "delta": -0.4308, "gamma": 0.0179, "vega": 0.2451, "theta": -0.0338, "rho": -0.1565, "theo": 7.9878, "change": -0.73, "open": 8.4, "high": 8.4, "low": 7.27, "tick": "down", "last_trade_price": 7.27, "last_trade_time": "2026-11-10T11:18:21", "percent_change": -9.125, "prev_day_close": 8.0}, {"option": "CLX270319C00110000", "bid": 6.5, "bid_size": 1.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.3766, "open_interest": 1012.0, "volume": 36.0, "delta": 0.4914, "gamma": 0.0183, "vega": 0.2489, "theta": -0.0338, "rho": 0.1453, "theo": 7.4965, "change": 2.76, "open": 5.8, "high": 9.5, "low": 5.8, "tick": "down", "last_trade_price": 9.01, "last_trade_time": "2026-11-10T13:36:21", "percent_change": 44.16, "prev_day_close": 6.25}, {"option": "CLX270319P00110000", "bid": 8.4, "bid_size": 1.0, "ask": 12.7, "ask_size": 1.0, "iv": 0.3457, "open_interest": 45.0, "volume": 0.0, "delta": -0.5205, "gamma": 0.0184, "vega": 0.2481, "theta": -0.0337, "rho": -0.1861, "theo": 10.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-11-05T15:59:31", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "CLX270319C00115000", "bid": 3.5, "bid_size": 1.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.3529, "open_interest": 214.0, "volume": 7.0, "delta": 0.4058, "gamma": 0.0177, "vega": 0.2424, "theta": -0.0326, "rho": 0.1269, "theo": 5.6386, "change": 3.05, "open": 4.7, "high": 7.55, "low": 4.7, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-10T13:21:22", "percent_change": 67.7778, "prev_day_close": 4.5}, {"option": "CLX270319P00115000", "bid": 11.5, "bid_size": 1.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.344, "open_interest": 4.0, "volume": 0.0, "delta": -0.6066, "gamma": 0.018, "vega": 0.2394, "theta": -0.0321, "rho": -0.2129, "theo": 13.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.7, "last_trade_time": "2026-10-08T09:57:18", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "CLX270319C00120000", "bid": 2.6, "bid_size": 1.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.3588, "open_interest": 974.0, "volume": 17.0, "delta": 0.3282, "gamma": 0.0165, "vega": 0.2263, "theta": -0.0303, "rho": 0.105, "theo": 4.1889, "change": 0.875, "open": 3.1, "high": 5.0, "low": 3.1, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-10T14:54:15", "percent_change": 26.7176, "prev_day_close": 3.27499997615814}, {"option": "CLX270319P00120000", "bid": 15.0, "bid_size": 1.0, "ask": 19.3, "ask_size": 1.0, "iv": 0.3427, "open_interest": 11.0, "volume": 2.0, "delta": -0.6851, "gamma": 0.0167, "vega": 0.2209, "theta": -0.0291, "rho": -0.2362, "theo": 17.3473, "change": -1.72, "open": 16.43, "high": 16.43, "low": 16.43, "tick": "no_change", "last_trade_price": 16.43, "last_trade_time": "2026-11-10T11:07:32", "percent_change": -9.47659, "prev_day_close": 18.1500005722046}, {"option": "CLX270319C00125000", "bid": 1.5, "bid_size": 1.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.3201, "open_interest": 185.0, "volume": 12.0, "delta": 0.2607, "gamma": 0.0148, "vega": 0.2039, "theta": -0.0272, "rho": 0.0849, "theo": 3.0821, "change": 1.0, "open": 2.4, "high": 3.4, "low": 2.4, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-10T15:01:27", "percent_change": 45.4545, "prev_day_close": 2.19999998807907}, {"option": "CLX270319P00125000", "bid": 19.0, "bid_size": 1.0, "ask": 23.1, "ask_size": 1.0, "iv": 0.3398, "open_interest": 6.0, "volume": 0.0, "delta": -0.7531, "gamma": 0.0149, "vega": 0.196, "theta": -0.0253, "rho": -0.2574, "theo": 21.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-10-29T10:00:03", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "CLX270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.3402, "open_interest": 75.0, "volume": 175.0, "delta": 0.2043, "gamma": 0.0129, "vega": 0.1785, "theta": -0.0238, "rho": 0.0674, "theo": 2.2561, "change": 1.6, "open": 1.6, "high": 3.1, "low": 1.6, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-10T13:21:58", "percent_change": 106.667, "prev_day_close": 1.5}, {"option": "CLX270319P00130000", "bid": 23.2, "bid_size": 1.0, "ask": 27.2, "ask_size": 1.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": -0.8097, "gamma": 0.0129, "vega": 0.1686, "theta": -0.021, "rho": -0.2749, "theo": 25.4102, "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": 26.4499998092651}, {"option": "CLX270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.3766, "open_interest": 79.0, "volume": 15.0, "delta": 0.1589, "gamma": 0.0109, "vega": 0.1529, "theta": -0.0204, "rho": 0.0529, "theo": 1.6543, "change": 0.75, "open": 1.05, "high": 1.75, "low": 1.05, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-10T12:46:39", "percent_change": 75.0, "prev_day_close": 1.0}, {"option": "CLX270319P00135000", "bid": 27.5, "bid_size": 1.0, "ask": 32.0, "ask_size": 7.0, "iv": 0.3453, "open_interest": 0.0, "volume": 0.0, "delta": -0.8548, "gamma": 0.0108, "vega": 0.1415, "theta": -0.0168, "rho": -0.2897, "theo": 29.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.6, "last_trade_time": "2026-09-23T15:43:29", "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "CLX270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.3444, "open_interest": 149.0, "volume": 3.0, "delta": 0.1236, "gamma": 0.0091, "vega": 0.1294, "theta": -0.0173, "rho": 0.0416, "theo": 1.2267, "change": 0.7, "open": 0.95, "high": 1.5, "low": 0.95, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T13:13:41", "percent_change": 87.5, "prev_day_close": 0.800000011920929}, {"option": "CLX270319P00140000", "bid": 32.0, "bid_size": 1.0, "ask": 36.2, "ask_size": 1.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": -0.8893, "gamma": 0.0089, "vega": 0.1173, "theta": -0.0129, "rho": -0.3024, "theo": 34.3682, "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": 35.6000003814697}, {"option": "CLX270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.3309, "open_interest": 45.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.0075, "vega": 0.1092, "theta": -0.0148, "rho": 0.0328, "theo": 0.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:18:51", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "CLX270319P00145000", "bid": 36.6, "bid_size": 1.0, "ask": 40.9, "ask_size": 1.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": -0.9148, "gamma": 0.0072, "vega": 0.0968, "theta": -0.0096, "rho": -0.3147, "theo": 39.0573, "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": 40.25}, {"option": "CLX270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.4309, "open_interest": 177.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0062, "vega": 0.0927, "theta": -0.0128, "rho": 0.0263, "theo": 0.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T13:46:09", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "CLX270319P00150000", "bid": 41.4, "bid_size": 1.0, "ask": 46.0, "ask_size": 3.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0059, "vega": 0.081, "theta": -0.0069, "rho": -0.3256, "theo": 43.835, "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": 45.1499996185303}, {"option": "CLX270319C00155000", "bid": 0.05, "bid_size": 1.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.4533, "open_interest": 355.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0052, "vega": 0.08, "theta": -0.0113, "rho": 0.0216, "theo": 0.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:46:04", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "CLX270319P00155000", "bid": 46.5, "bid_size": 2.0, "ask": 50.6, "ask_size": 1.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.0053, "vega": 0.0677, "theta": -0.0051, "rho": -0.3162, "theo": 48.6734, "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": 49.6499996185303}, {"option": "CLX270416C00055000", "bid": 49.5, "bid_size": 8.0, "ask": 54.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0013, "vega": 0.0328, "theta": 0.0, "rho": 0.1266, "theo": 52.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.37, "last_trade_time": "2026-11-03T11:30:49", "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "CLX270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.5681, "open_interest": 51.0, "volume": 1.0, "delta": -0.028, "gamma": 0.0016, "vega": 0.0447, "theta": -0.0081, "rho": -0.0139, "theo": 0.4912, "change": -0.045, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-10T09:30:03", "percent_change": -12.0, "prev_day_close": 0.375}, {"option": "CLX270416C00060000", "bid": 44.8, "bid_size": 6.0, "ask": 48.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0018, "vega": 0.0382, "theta": 0.0, "rho": 0.1366, "theo": 47.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-10-28T11:39:52", "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "CLX270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.5137, "open_interest": 107.0, "volume": 1.0, "delta": -0.0346, "gamma": 0.0021, "vega": 0.0536, "theta": -0.0088, "rho": -0.017, "theo": 0.5665, "change": 0.28, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-10T09:30:03", "percent_change": 186.667, "prev_day_close": 0.150000000372529}, {"option": "CLX270416C00065000", "bid": 40.0, "bid_size": 6.0, "ask": 44.6, "ask_size": 1.0, "iv": 0.359, "open_interest": 3.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0025, "vega": 0.0517, "theta": 0.0, "rho": 0.1541, "theo": 42.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-10-30T11:23:12", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "CLX270416P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.559, "open_interest": 83.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0027, "vega": 0.0648, "theta": -0.0098, "rho": -0.0212, "theo": 0.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-05T11:06:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CLX270416C00070000", "bid": 35.1, "bid_size": 1.0, "ask": 39.3, "ask_size": 8.0, "iv": 0.3618, "open_interest": 36.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0035, "vega": 0.0687, "theta": -0.0015, "rho": 0.1733, "theo": 37.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.62, "last_trade_time": "2026-11-04T10:05:01", "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "CLX270416P00070000", "bid": 0.3, "bid_size": 10.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.5146, "open_interest": 285.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0037, "vega": 0.0802, "theta": -0.0111, "rho": -0.0273, "theo": 0.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:10:21", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "CLX270416C00075000", "bid": 30.5, "bid_size": 6.0, "ask": 35.0, "ask_size": 8.0, "iv": 0.3881, "open_interest": 24.0, "volume": 7.0, "delta": 0.9332, "gamma": 0.0049, "vega": 0.0884, "theta": -0.0049, "rho": 0.1794, "theo": 33.0005, "change": 3.86, "open": 34.78, "high": 34.78, "low": 34.76, "tick": "no_change", "last_trade_price": 34.76, "last_trade_time": "2026-11-10T12:47:20", "percent_change": 12.4919, "prev_day_close": 30.9000005722046}, {"option": "CLX270416P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.4661, "open_interest": 324.0, "volume": 6.0, "delta": -0.077, "gamma": 0.005, "vega": 0.1009, "theta": -0.013, "rho": -0.0364, "theo": 1.1068, "change": 0.03, "open": 0.82, "high": 0.82, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-10T10:43:39", "percent_change": 4.61538, "prev_day_close": 0.650000005960464}, {"option": "CLX270416C00080000", "bid": 26.1, "bid_size": 1.0, "ask": 30.2, "ask_size": 8.0, "iv": 0.3735, "open_interest": 89.0, "volume": 8.0, "delta": 0.9026, "gamma": 0.0067, "vega": 0.1195, "theta": -0.0092, "rho": 0.2096, "theo": 28.4717, "change": 4.4, "open": 30.33, "high": 30.95, "low": 30.31, "tick": "up", "last_trade_price": 30.95, "last_trade_time": "2026-11-10T12:52:45", "percent_change": 16.5725, "prev_day_close": 26.5500001907349}, {"option": "CLX270416P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.4366, "open_interest": 645.0, "volume": 4.0, "delta": -0.1073, "gamma": 0.0067, "vega": 0.1286, "theta": -0.0158, "rho": -0.0502, "theo": 1.5647, "change": 0.12, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-10T10:43:39", "percent_change": 11.4286, "prev_day_close": 1.05000001192093}, {"option": "CLX270416C00085000", "bid": 21.7, "bid_size": 7.0, "ask": 26.5, "ask_size": 11.0, "iv": 0.3768, "open_interest": 1177.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.0088, "vega": 0.1541, "theta": -0.0141, "rho": 0.2213, "theo": 24.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-11-05T15:33:32", "percent_change": 0.0, "prev_day_close": 21.9500007629395}, {"option": "CLX270416P00085000", "bid": 0.7, "bid_size": 1.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.4212, "open_interest": 1295.0, "volume": 0.0, "delta": -0.1507, "gamma": 0.0088, "vega": 0.1625, "theta": -0.0194, "rho": -0.0699, "theo": 2.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-11-09T15:50:27", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "CLX270416C00090000", "bid": 18.0, "bid_size": 1.0, "ask": 22.5, "ask_size": 7.0, "iv": 0.3675, "open_interest": 490.0, "volume": 0.0, "delta": 0.8012, "gamma": 0.011, "vega": 0.1906, "theta": -0.019, "rho": 0.2265, "theo": 20.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-11-09T15:40:21", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "CLX270416P00090000", "bid": 1.15, "bid_size": 1.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.3691, "open_interest": 233.0, "volume": 2.0, "delta": -0.2066, "gamma": 0.011, "vega": 0.1975, "theta": -0.0232, "rho": -0.0947, "theo": 3.3874, "change": -0.225, "open": 2.55, "high": 2.8, "low": 2.55, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-10T11:52:20", "percent_change": -7.43802, "prev_day_close": 3.02499997615814}, {"option": "CLX270416C00095000", "bid": 14.7, "bid_size": 1.0, "ask": 19.0, "ask_size": 9.0, "iv": 0.3682, "open_interest": 460.0, "volume": 0.0, "delta": 0.7346, "gamma": 0.013, "vega": 0.226, "theta": -0.0232, "rho": 0.2361, "theo": 16.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T09:30:59", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "CLX270416P00095000", "bid": 3.0, "bid_size": 2.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.3807, "open_interest": 280.0, "volume": 16.0, "delta": -0.2727, "gamma": 0.0131, "vega": 0.2291, "theta": -0.0264, "rho": -0.1232, "theo": 4.8208, "change": -0.3, "open": 4.7, "high": 4.8, "low": 4.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-10T11:25:42", "percent_change": -6.81818, "prev_day_close": 4.39999985694885}, {"option": "CLX270416C00100000", "bid": 11.5, "bid_size": 1.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.3602, "open_interest": 279.0, "volume": 35.0, "delta": 0.661, "gamma": 0.0146, "vega": 0.2519, "theta": -0.0264, "rho": 0.2252, "theo": 13.664, "change": 3.34, "open": 11.64, "high": 15.49, "low": 11.48, "tick": "up", "last_trade_price": 15.49, "last_trade_time": "2026-11-10T12:49:26", "percent_change": 27.4897, "prev_day_close": 12.1500000953674}, {"option": "CLX270416P00100000", "bid": 4.3, "bid_size": 1.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.3554, "open_interest": 25.0, "volume": 10.0, "delta": -0.347, "gamma": 0.0149, "vega": 0.254, "theta": -0.0287, "rho": -0.1541, "theo": 6.6348, "change": -0.7, "open": 6.0, "high": 6.0, "low": 5.9, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-10T11:04:07", "percent_change": -10.6061, "prev_day_close": 6.59999990463257}, {"option": "CLX270416C00105000", "bid": 8.8, "bid_size": 1.0, "ask": 13.0, "ask_size": 20.0, "iv": 0.3586, "open_interest": 134.0, "volume": 9.0, "delta": 0.583, "gamma": 0.0157, "vega": 0.2689, "theta": -0.0284, "rho": 0.2127, "theo": 10.9296, "change": 2.75, "open": 8.86, "high": 12.5, "low": 8.86, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-10T15:21:20", "percent_change": 28.2051, "prev_day_close": 9.75}, {"option": "CLX270416P00105000", "bid": 6.6, "bid_size": 1.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.3559, "open_interest": 33.0, "volume": 0.0, "delta": -0.4261, "gamma": 0.0162, "vega": 0.2694, "theta": -0.0299, "rho": -0.1856, "theo": 8.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.28, "last_trade_time": "2026-11-04T14:19:22", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "CLX270416C00110000", "bid": 6.8, "bid_size": 1.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.3607, "open_interest": 164.0, "volume": 24.0, "delta": 0.5041, "gamma": 0.0162, "vega": 0.275, "theta": -0.0293, "rho": 0.1896, "theo": 8.6164, "change": 1.4, "open": 6.97, "high": 9.65, "low": 6.75, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-10T12:10:01", "percent_change": 18.9189, "prev_day_close": 7.40000009536743}, {"option": "CLX270416P00110000", "bid": 9.2, "bid_size": 1.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.3519, "open_interest": 16.0, "volume": 17.0, "delta": -0.5074, "gamma": 0.0167, "vega": 0.2735, "theta": -0.0297, "rho": -0.2146, "theo": 11.5075, "change": 0.25, "open": 11.8, "high": 11.8, "low": 11.8, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-11-10T10:18:51", "percent_change": 2.1645, "prev_day_close": 11.5500001907349}, {"option": "CLX270416C00115000", "bid": 4.5, "bid_size": 1.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.3534, "open_interest": 158.0, "volume": 1.0, "delta": 0.4272, "gamma": 0.016, "vega": 0.2706, "theta": -0.0289, "rho": 0.1643, "theo": 6.6933, "change": 1.91, "open": 7.26, "high": 7.26, "low": 7.26, "tick": "up", "last_trade_price": 7.26, "last_trade_time": "2026-11-10T11:17:58", "percent_change": 35.7009, "prev_day_close": 5.34999990463257}, {"option": "CLX270416P00115000", "bid": 12.3, "bid_size": 1.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.3464, "open_interest": 3.0, "volume": 0.0, "delta": -0.5866, "gamma": 0.0166, "vega": 0.2666, "theta": -0.0282, "rho": -0.2411, "theo": 14.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.75, "last_trade_time": "2026-10-08T09:57:18", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "CLX270416C00120000", "bid": 2.95, "bid_size": 1.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.3475, "open_interest": 127.0, "volume": 8.0, "delta": 0.3561, "gamma": 0.0153, "vega": 0.2574, "theta": -0.0276, "rho": 0.1398, "theo": 5.1522, "change": 1.4, "open": 3.8, "high": 5.5, "low": 3.8, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-10T12:17:28", "percent_change": 34.1463, "prev_day_close": 4.10000002384186}, {"option": "CLX270416P00120000", "bid": 15.7, "bid_size": 1.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.3482, "open_interest": 12.0, "volume": 0.0, "delta": -0.6604, "gamma": 0.0158, "vega": 0.2502, "theta": -0.0255, "rho": -0.2646, "theo": 18.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.34, "last_trade_time": "2026-10-19T14:06:16", "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "CLX270416C00125000", "bid": 1.8, "bid_size": 1.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.3503, "open_interest": 72.0, "volume": 3.0, "delta": 0.2923, "gamma": 0.0141, "vega": 0.2378, "theta": -0.0255, "rho": 0.1161, "theo": 3.9307, "change": 2.245, "open": 4.0, "high": 5.07, "low": 4.0, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-11-10T13:03:03", "percent_change": 79.469, "prev_day_close": 2.82499992847443}, {"option": "CLX270416P00125000", "bid": 19.5, "bid_size": 1.0, "ask": 23.7, "ask_size": 1.0, "iv": 0.3455, "open_interest": 23.0, "volume": 0.0, "delta": -0.7265, "gamma": 0.0146, "vega": 0.227, "theta": -0.022, "rho": -0.2837, "theo": 21.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.87, "last_trade_time": "2026-10-05T14:39:05", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "CLX270416C00130000", "bid": 0.75, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3455, "open_interest": 83.0, "volume": 0.0, "delta": 0.2369, "gamma": 0.0127, "vega": 0.214, "theta": -0.023, "rho": 0.0949, "theo": 2.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T15:52:43", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "CLX270416P00130000", "bid": 23.7, "bid_size": 1.0, "ask": 27.6, "ask_size": 1.0, "iv": 0.3389, "open_interest": 10.0, "volume": 0.0, "delta": -0.7835, "gamma": 0.013, "vega": 0.1997, "theta": -0.0179, "rho": -0.2984, "theo": 25.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.67, "last_trade_time": "2026-11-06T09:41:01", "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "CLX270416C00135000", "bid": 0.4, "bid_size": 2.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.3563, "open_interest": 27.0, "volume": 0.0, "delta": 0.1903, "gamma": 0.0111, "vega": 0.1887, "theta": -0.0203, "rho": 0.0766, "theo": 2.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T15:37:17", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "CLX270416P00135000", "bid": 28.0, "bid_size": 1.0, "ask": 32.1, "ask_size": 1.0, "iv": 0.3443, "open_interest": 0.0, "volume": 0.0, "delta": -0.8308, "gamma": 0.0112, "vega": 0.1723, "theta": -0.0137, "rho": -0.3111, "theo": 30.1663, "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": 31.0999994277954}, {"option": "CLX270416C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.366, "open_interest": 24.0, "volume": 1.0, "delta": 0.1524, "gamma": 0.0096, "vega": 0.164, "theta": -0.0177, "rho": 0.0616, "theo": 1.7186, "change": 1.215, "open": 2.29, "high": 2.29, "low": 2.29, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-11-10T13:03:03", "percent_change": 113.023, "prev_day_close": 1.07499998807907}, {"option": "CLX270416P00140000", "bid": 32.5, "bid_size": 1.0, "ask": 36.6, "ask_size": 1.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": -0.8686, "gamma": 0.0095, "vega": 0.1458, "theta": -0.0095, "rho": -0.3237, "theo": 34.6411, "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": 35.6000003814697}, {"option": "CLX270416C00145000", "bid": 0.5, "bid_size": 1.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": 0.1225, "gamma": 0.0082, "vega": 0.1417, "theta": -0.0154, "rho": 0.0496, "theo": 1.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T11:21:20", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CLX270416P00145000", "bid": 37.1, "bid_size": 2.0, "ask": 41.2, "ask_size": 1.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.0079, "vega": 0.121, "theta": -0.0056, "rho": -0.3309, "theo": 39.2579, "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": 40.1000003814697}, {"option": "CLX270416C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.406, "open_interest": 8.0, "volume": 5.0, "delta": 0.0996, "gamma": 0.0069, "vega": 0.1225, "theta": -0.0135, "rho": 0.0404, "theo": 1.0471, "change": 0.575, "open": 0.6, "high": 1.2, "low": 0.6, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T12:34:45", "percent_change": 92.0, "prev_day_close": 0.624999977648258}, {"option": "CLX270416P00150000", "bid": 41.8, "bid_size": 2.0, "ask": 45.9, "ask_size": 1.0, "iv": 0.3541, "open_interest": 0.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0066, "vega": 0.1006, "theta": -0.0022, "rho": -0.3383, "theo": 43.9783, "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": 44.8000011444092}, {"option": "CLX270416C00155000", "bid": 0.15, "bid_size": 1.0, "ask": 2.85, "ask_size": 2.0, "iv": 0.4219, "open_interest": 3.0, "volume": 3.0, "delta": 0.0826, "gamma": 0.0059, "vega": 0.1066, "theta": -0.012, "rho": 0.0335, "theo": 0.852, "change": 0.425, "open": 0.5, "high": 0.85, "low": 0.5, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-10T15:28:37", "percent_change": 100.0, "prev_day_close": 0.425000000745058}, {"option": "CLX270416P00155000", "bid": 46.7, "bid_size": 6.0, "ask": 50.7, "ask_size": 1.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0056, "vega": 0.0861, "theta": 0.0, "rho": -0.341, "theo": 48.7738, "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": 49.6000003814697}, {"option": "CLX270416C00160000", "bid": 0.1, "bid_size": 1.0, "ask": 1.6, "ask_size": 1.0, "iv": 0.393, "open_interest": 6.0, "volume": 1.0, "delta": 0.07, "gamma": 0.0051, "vega": 0.0943, "theta": -0.0108, "rho": 0.0284, "theo": 0.7171, "change": 0.185, "open": 0.86, "high": 0.86, "low": 0.86, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-10T14:30:33", "percent_change": 27.4074, "prev_day_close": 0.675000011920929}, {"option": "CLX270416P00160000", "bid": 51.5, "bid_size": 6.0, "ask": 55.6, "ask_size": 1.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0058, "vega": 0.0707, "theta": 0.0, "rho": -0.3132, "theo": 53.6252, "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": 54.5499992370606}, {"option": "CLX270917C00045000", "bid": 59.6, "bid_size": 1.0, "ask": 64.5, "ask_size": 2.0, "iv": 0.5622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0007, "vega": 0.0258, "theta": 0.0, "rho": 0.1116, "theo": 62.0784, "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": 60.7999992370606}, {"option": "CLX270917P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.7501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0301, "gamma": 0.0012, "vega": 0.0656, "theta": -0.0059, "rho": -0.0316, "theo": 0.7703, "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": 1.17499995231628}, {"option": "CLX270917C00050000", "bid": 54.6, "bid_size": 1.0, "ask": 59.5, "ask_size": 2.0, "iv": 0.4637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0011, "vega": 0.0306, "theta": 0.0, "rho": 0.1275, "theo": 57.1815, "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": 55.9500007629394}, {"option": "CLX270917P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.6756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0016, "vega": 0.0764, "theta": -0.0062, "rho": -0.0375, "theo": 0.8558, "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": 1.22500002384186}, {"option": "CLX270917C00055000", "bid": 49.6, "bid_size": 1.0, "ask": 54.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0016, "vega": 0.0478, "theta": 0.0, "rho": 0.1544, "theo": 52.2977, "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": 50.9499988555908}, {"option": "CLX270917P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.6082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.002, "vega": 0.0898, "theta": -0.0067, "rho": -0.0449, "theo": 0.9726, "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": 1.29999995231628}, {"option": "CLX270917C00060000", "bid": 44.6, "bid_size": 1.0, "ask": 49.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0022, "vega": 0.057, "theta": -0.0005, "rho": 0.1696, "theo": 47.4653, "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": 46.1499996185303}, {"option": "CLX270917P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.5498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0026, "vega": 0.1065, "theta": -0.0074, "rho": -0.0552, "theo": 1.1415, "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": 1.07500004768372}, {"option": "CLX270917C00065000", "bid": 40.0, "bid_size": 2.0, "ask": 45.0, "ask_size": 1.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0032, "vega": 0.085, "theta": -0.0025, "rho": 0.2089, "theo": 42.7044, "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": 41.1499996185303}, {"option": "CLX270917P00065000", "bid": 0.15, "bid_size": 1.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3836, "open_interest": 3.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0034, "vega": 0.1282, "theta": -0.0082, "rho": -0.0694, "theo": 1.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.02, "last_trade_time": "2026-11-03T12:29:29", "percent_change": 0.0, "prev_day_close": 1.17500000074506}, {"option": "CLX270917C00070000", "bid": 35.5, "bid_size": 2.0, "ask": 40.5, "ask_size": 2.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": 0.9329, "gamma": 0.0043, "vega": 0.1154, "theta": -0.0049, "rho": 0.2548, "theo": 38.0787, "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": 36.6499996185303}, {"option": "CLX270917P00070000", "bid": 0.25, "bid_size": 1.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0044, "vega": 0.1554, "theta": -0.0094, "rho": -0.0892, "theo": 1.7868, "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": 1.95000002533197}, {"option": "CLX270917C00075000", "bid": 31.5, "bid_size": 1.0, "ask": 36.0, "ask_size": 2.0, "iv": 0.3807, "open_interest": 0.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.0056, "vega": 0.1558, "theta": -0.0074, "rho": 0.3002, "theo": 33.6741, "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": 31.75}, {"option": "CLX270917P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.341, "open_interest": 15.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0055, "vega": 0.1895, "theta": -0.0111, "rho": -0.1177, "theo": 2.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.79, "last_trade_time": "2026-11-06T11:14:41", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "CLX270917C00080000", "bid": 27.5, "bid_size": 1.0, "ask": 32.0, "ask_size": 1.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.007, "vega": 0.2054, "theta": -0.01, "rho": 0.3533, "theo": 29.5741, "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": 27.6499996185303}, {"option": "CLX270917P00080000", "bid": 1.0, "bid_size": 1.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.365, "open_interest": 5.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0068, "vega": 0.2276, "theta": -0.013, "rho": -0.1548, "theo": 3.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T10:08:43", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "CLX270917C00085000", "bid": 23.5, "bid_size": 2.0, "ask": 28.5, "ask_size": 2.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": 0.8139, "gamma": 0.0082, "vega": 0.25, "theta": -0.0124, "rho": 0.3974, "theo": 25.8177, "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": 23.8999996185303}, {"option": "CLX270917P00085000", "bid": 2.0, "bid_size": 2.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.3562, "open_interest": 20.0, "volume": 10.0, "delta": -0.199, "gamma": 0.0081, "vega": 0.2657, "theta": -0.0149, "rho": -0.2002, "theo": 4.4625, "change": -0.84, "open": 3.91, "high": 3.91, "low": 3.91, "tick": "down", "last_trade_price": 3.91, "last_trade_time": "2026-11-10T11:17:34", "percent_change": -17.6842, "prev_day_close": 4.75}, {"option": "CLX270917C00090000", "bid": 20.0, "bid_size": 6.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.36, "open_interest": 1.0, "volume": 0.0, "delta": 0.7622, "gamma": 0.0094, "vega": 0.2891, "theta": -0.0145, "rho": 0.4059, "theo": 22.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.35, "last_trade_time": "2026-11-03T15:35:38", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "CLX270917P00090000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.3526, "open_interest": 30.0, "volume": 0.0, "delta": -0.2491, "gamma": 0.0094, "vega": 0.301, "theta": -0.0166, "rho": -0.2512, "theo": 5.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-04T13:19:22", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "CLX270917C00095000", "bid": 17.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.3563, "open_interest": 1.0, "volume": 0.0, "delta": 0.7071, "gamma": 0.0104, "vega": 0.3227, "theta": -0.0164, "rho": 0.4106, "theo": 19.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-05T11:50:03", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "CLX270917P00095000", "bid": 5.5, "bid_size": 1.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.3527, "open_interest": 18.0, "volume": 12.0, "delta": -0.3032, "gamma": 0.0105, "vega": 0.331, "theta": -0.0179, "rho": -0.3065, "theo": 7.6997, "change": -0.6, "open": 7.19, "high": 7.45, "low": 7.19, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-10T14:55:14", "percent_change": -7.45341, "prev_day_close": 8.0499997138977}, {"option": "CLX270917C00100000", "bid": 14.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 7.0, "iv": 0.3513, "open_interest": 48.0, "volume": 1.0, "delta": 0.6495, "gamma": 0.0113, "vega": 0.3487, "theta": -0.0178, "rho": 0.3984, "theo": 16.3908, "change": 0.21, "open": 14.96, "high": 14.96, "low": 14.96, "tick": "up", "last_trade_price": 14.96, "last_trade_time": "2026-11-10T09:30:02", "percent_change": 1.42373, "prev_day_close": 14.75}, {"option": "CLX270917P00100000", "bid": 7.5, "bid_size": 6.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.3483, "open_interest": 31.0, "volume": 0.0, "delta": -0.3604, "gamma": 0.0114, "vega": 0.3543, "theta": -0.0188, "rho": -0.3615, "theo": 9.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-11-06T14:24:45", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "CLX270917C00105000", "bid": 11.5, "bid_size": 6.0, "ask": 16.5, "ask_size": 7.0, "iv": 0.3458, "open_interest": 21.0, "volume": 41.0, "delta": 0.59, "gamma": 0.012, "vega": 0.3664, "theta": -0.0188, "rho": 0.3749, "theo": 13.828, "change": 2.32, "open": 12.28, "high": 15.37, "low": 12.28, "tick": "up", "last_trade_price": 15.37, "last_trade_time": "2026-11-10T14:01:13", "percent_change": 17.7778, "prev_day_close": 13.0500001907349}, {"option": "CLX270917P00105000", "bid": 9.5, "bid_size": 6.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.3406, "open_interest": 27.0, "volume": 47.0, "delta": -0.4194, "gamma": 0.0121, "vega": 0.3695, "theta": -0.0192, "rho": -0.4174, "theo": 12.0699, "change": -0.6, "open": 11.88, "high": 11.9, "low": 11.5, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-10T15:00:43", "percent_change": -4.8, "prev_day_close": 12.5}, {"option": "CLX270917C00110000", "bid": 9.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.3404, "open_interest": 10.0, "volume": 26.0, "delta": 0.5304, "gamma": 0.0124, "vega": 0.3754, "theta": -0.0193, "rho": 0.3464, "theo": 11.5846, "change": 2.31, "open": 11.8, "high": 13.4, "low": 11.8, "tick": "up", "last_trade_price": 13.11, "last_trade_time": "2026-11-10T15:24:56", "percent_change": 21.3889, "prev_day_close": 10.7999997138977}, {"option": "CLX270917P00110000", "bid": 12.5, "bid_size": 2.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.3411, "open_interest": 6.0, "volume": 0.0, "delta": -0.4794, "gamma": 0.0125, "vega": 0.3762, "theta": -0.0192, "rho": -0.4695, "theo": 14.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.8, "last_trade_time": "2026-11-09T13:09:45", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "CLX270917C00115000", "bid": 7.0, "bid_size": 6.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.3367, "open_interest": 15.0, "volume": 5.0, "delta": 0.4721, "gamma": 0.0125, "vega": 0.376, "theta": -0.0194, "rho": 0.3155, "theo": 9.6445, "change": 1.95, "open": 11.01, "high": 11.01, "low": 10.7, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-10T14:58:37", "percent_change": 22.2857, "prev_day_close": 8.75}, {"option": "CLX270917P00115000", "bid": 15.0, "bid_size": 6.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.3316, "open_interest": 0.0, "volume": 18.0, "delta": -0.5387, "gamma": 0.0126, "vega": 0.3741, "theta": -0.0186, "rho": -0.5178, "theo": 17.6373, "change": -2.5, "open": 17.3, "high": 17.4, "low": 16.3, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-11-10T15:15:59", "percent_change": -13.2979, "prev_day_close": 18.8000001907349}, {"option": "CLX270917C00120000", "bid": 5.5, "bid_size": 6.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.336, "open_interest": 57.0, "volume": 1.0, "delta": 0.4155, "gamma": 0.0124, "vega": 0.3687, "theta": -0.0189, "rho": 0.2838, "theo": 7.9583, "change": 0.0, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-11-10T10:39:30", "percent_change": -6.19269e-07, "prev_day_close": 7.70000004768372}, {"option": "CLX270917P00120000", "bid": 18.5, "bid_size": 6.0, "ask": 23.5, "ask_size": 2.0, "iv": 0.3365, "open_interest": 0.0, "volume": 0.0, "delta": -0.5963, "gamma": 0.0125, "vega": 0.3654, "theta": -0.0176, "rho": -0.56, "theo": 20.8427, "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": 21.8500003814697}, {"option": "CLX270917C00125000", "bid": 4.0, "bid_size": 6.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.3317, "open_interest": 17.0, "volume": 4.0, "delta": 0.3622, "gamma": 0.012, "vega": 0.3559, "theta": -0.0182, "rho": 0.2526, "theo": 6.521, "change": 1.35, "open": 6.7, "high": 7.5, "low": 6.7, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-10T14:57:55", "percent_change": 23.0769, "prev_day_close": 5.84999990463257}, {"option": "CLX270917P00125000", "bid": 22.0, "bid_size": 1.0, "ask": 26.5, "ask_size": 6.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": -0.6508, "gamma": 0.0122, "vega": 0.3486, "theta": -0.0163, "rho": -0.5955, "theo": 24.3063, "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": 25.3999996185303}, {"option": "CLX270917C00130000", "bid": 3.0, "bid_size": 1.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.3149, "open_interest": 4.0, "volume": 1.0, "delta": 0.3125, "gamma": 0.0114, "vega": 0.3365, "theta": -0.0171, "rho": 0.2202, "theo": 5.3033, "change": -0.05, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-10T10:35:20", "percent_change": -0.990098, "prev_day_close": 5.04999995231628}, {"option": "CLX270917P00130000", "bid": 25.5, "bid_size": 2.0, "ask": 30.5, "ask_size": 2.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": -0.7018, "gamma": 0.0116, "vega": 0.3271, "theta": -0.0146, "rho": -0.6241, "theo": 28.0038, "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": 29.3999996185303}, {"option": "CLX270917C00135000", "bid": 2.0, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": 0.2677, "gamma": 0.0106, "vega": 0.313, "theta": -0.0158, "rho": 0.1913, "theo": 4.2985, "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": 3.99999988079071}, {"option": "CLX270917P00135000", "bid": 29.5, "bid_size": 1.0, "ask": 34.0, "ask_size": 2.0, "iv": 0.3193, "open_interest": 0.0, "volume": 0.0, "delta": -0.7485, "gamma": 0.0109, "vega": 0.2988, "theta": -0.0128, "rho": -0.6421, "theo": 31.9168, "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": 33.5}, {"option": "CLX270917C00140000", "bid": 1.0, "bid_size": 1.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.2914, "open_interest": 0.0, "volume": 47.0, "delta": 0.2278, "gamma": 0.0098, "vega": 0.2876, "theta": -0.0145, "rho": 0.1652, "theo": 3.4737, "change": 0.65, "open": 4.2, "high": 4.2, "low": 4.1, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-10T13:24:17", "percent_change": 18.3099, "prev_day_close": 3.54999995231628}, {"option": "CLX270917P00140000", "bid": 33.5, "bid_size": 6.0, "ask": 38.5, "ask_size": 2.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": -0.7905, "gamma": 0.0101, "vega": 0.2712, "theta": -0.0108, "rho": -0.6395, "theo": 36.0219, "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": 37.1000003814697}, {"option": "CLX270917C00145000", "bid": 0.5, "bid_size": 1.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": 0.1929, "gamma": 0.0089, "vega": 0.2614, "theta": -0.0131, "rho": 0.1419, "theo": 2.8075, "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": 2.92499995231628}, {"option": "CLX270917P00145000", "bid": 38.0, "bid_size": 1.0, "ask": 42.5, "ask_size": 6.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": -0.8275, "gamma": 0.0092, "vega": 0.2385, "theta": -0.0089, "rho": -0.624, "theo": 40.3011, "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": 41.5500011444092}, {"option": "CLX280121C00045000", "bid": 59.5, "bid_size": 6.0, "ask": 64.5, "ask_size": 6.0, "iv": 0.4715, "open_interest": 6.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0007, "vega": 0.0227, "theta": 0.0, "rho": 0.1074, "theo": 62.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.41, "last_trade_time": "2026-10-27T15:56:53", "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "CLX280121P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 20.0, "iv": 0.4671, "open_interest": 103.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0014, "vega": 0.0887, "theta": -0.0051, "rho": -0.0529, "theo": 1.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CLX280121C00050000", "bid": 54.5, "bid_size": 6.0, "ask": 59.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 20.0, "volume": 3.0, "delta": 0.9854, "gamma": 0.0011, "vega": 0.0326, "theta": 0.0, "rho": 0.1358, "theo": 57.1782, "change": 3.65, "open": 59.4, "high": 59.4, "low": 59.4, "tick": "up", "last_trade_price": 59.4, "last_trade_time": "2026-11-10T12:51:36", "percent_change": 6.54709, "prev_day_close": 55.75}, {"option": "CLX280121P00050000", "bid": 0.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.5864, "open_interest": 99.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0017, "vega": 0.1043, "theta": -0.0055, "rho": -0.0633, "theo": 1.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:28:12", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "CLX280121C00055000", "bid": 49.5, "bid_size": 2.0, "ask": 54.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0018, "vega": 0.0581, "theta": 0.0, "rho": 0.1789, "theo": 52.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.02, "last_trade_time": "2026-11-03T11:32:09", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "CLX280121P00055000", "bid": 0.6, "bid_size": 2.0, "ask": 1.5, "ask_size": 4.0, "iv": 0.4178, "open_interest": 222.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0022, "vega": 0.1228, "theta": -0.006, "rho": -0.0768, "theo": 1.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T12:59:11", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "CLX280121C00060000", "bid": 45.0, "bid_size": 2.0, "ask": 49.5, "ask_size": 12.0, "iv": 0.3602, "open_interest": 78.0, "volume": 1.0, "delta": 0.9632, "gamma": 0.0026, "vega": 0.0893, "theta": -0.0004, "rho": 0.2236, "theo": 47.555, "change": 5.15, "open": 50.5, "high": 50.5, "low": 50.5, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-11-10T12:52:10", "percent_change": 11.3561, "prev_day_close": 45.3500003814697}, {"option": "CLX280121P00060000", "bid": 1.0, "bid_size": 2.0, "ask": 1.9, "ask_size": 2.0, "iv": 0.4026, "open_interest": 529.0, "volume": 2.0, "delta": -0.0673, "gamma": 0.0028, "vega": 0.1466, "theta": -0.0067, "rho": -0.0951, "theo": 1.6222, "change": -0.35, "open": 1.45, "high": 1.45, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-10T11:53:02", "percent_change": -21.875, "prev_day_close": 1.59999996423721}, {"option": "CLX280121C00065000", "bid": 40.5, "bid_size": 1.0, "ask": 45.0, "ask_size": 10.0, "iv": 0.3762, "open_interest": 56.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0036, "vega": 0.1228, "theta": -0.0027, "rho": 0.2855, "theo": 42.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.3, "last_trade_time": "2026-11-09T15:35:07", "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "CLX280121P00065000", "bid": 1.5, "bid_size": 2.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.457, "open_interest": 121.0, "volume": 2.0, "delta": -0.0854, "gamma": 0.0036, "vega": 0.1752, "theta": -0.0076, "rho": -0.1199, "theo": 2.0282, "change": -0.275, "open": 1.8, "high": 2.0, "low": 1.8, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-10T09:30:07", "percent_change": -12.0879, "prev_day_close": 2.27499997615814}, {"option": "CLX280121C00070000", "bid": 36.0, "bid_size": 6.0, "ask": 41.0, "ask_size": 2.0, "iv": 0.3763, "open_interest": 116.0, "volume": 7.0, "delta": 0.914, "gamma": 0.0047, "vega": 0.1703, "theta": -0.0048, "rho": 0.3586, "theo": 38.4999, "change": 3.99, "open": 40.75, "high": 40.75, "low": 40.64, "tick": "no_change", "last_trade_price": 40.64, "last_trade_time": "2026-11-10T12:47:47", "percent_change": 10.8868, "prev_day_close": 36.6500015258789}, {"option": "CLX280121P00070000", "bid": 1.5, "bid_size": 2.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.3654, "open_interest": 1055.0, "volume": 5.0, "delta": -0.1093, "gamma": 0.0045, "vega": 0.2093, "theta": -0.0087, "rho": -0.1528, "theo": 2.6195, "change": -0.45, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T10:37:44", "percent_change": -15.2542, "prev_day_close": 2.95000004768372}, {"option": "CLX280121C00075000", "bid": 32.0, "bid_size": 6.0, "ask": 37.0, "ask_size": 2.0, "iv": 0.3715, "open_interest": 126.0, "volume": 7.0, "delta": 0.8783, "gamma": 0.0057, "vega": 0.2195, "theta": -0.0067, "rho": 0.4288, "theo": 34.3684, "change": 4.13, "open": 36.75, "high": 36.75, "low": 36.58, "tick": "no_change", "last_trade_price": 36.58, "last_trade_time": "2026-11-10T12:47:47", "percent_change": 12.7273, "prev_day_close": 32.4500007629394}, {"option": "CLX280121P00075000", "bid": 1.8, "bid_size": 2.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.3735, "open_interest": 1495.0, "volume": 2.0, "delta": -0.1398, "gamma": 0.0055, "vega": 0.2483, "theta": -0.01, "rho": -0.1957, "theo": 3.4514, "change": -0.15, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-10T10:44:19", "percent_change": -4.34782, "prev_day_close": 3.44999992847443}, {"option": "CLX280121C00080000", "bid": 28.0, "bid_size": 6.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.3563, "open_interest": 875.0, "volume": 68.0, "delta": 0.8374, "gamma": 0.0067, "vega": 0.2673, "theta": -0.0084, "rho": 0.4747, "theo": 30.5556, "change": 3.0, "open": 31.25, "high": 33.05, "low": 31.25, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-11-10T13:37:34", "percent_change": 10.1695, "prev_day_close": 29.5}, {"option": "CLX280121P00080000", "bid": 4.0, "bid_size": 4.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.3908, "open_interest": 1239.0, "volume": 16.0, "delta": -0.1762, "gamma": 0.0065, "vega": 0.2886, "theta": -0.0114, "rho": -0.2469, "theo": 4.5491, "change": -0.05, "open": 4.5, "high": 4.5, "low": 4.1, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-10T13:22:43", "percent_change": -1.0989, "prev_day_close": 4.54999995231628}, {"option": "CLX280121C00085000", "bid": 24.5, "bid_size": 6.0, "ask": 29.5, "ask_size": 6.0, "iv": 0.3515, "open_interest": 371.0, "volume": 52.0, "delta": 0.793, "gamma": 0.0076, "vega": 0.3118, "theta": -0.0101, "rho": 0.5043, "theo": 27.0458, "change": 3.33, "open": 27.84, "high": 29.6, "low": 27.84, "tick": "no_change", "last_trade_price": 29.28, "last_trade_time": "2026-11-10T12:50:53", "percent_change": 12.8324, "prev_day_close": 25.9499998092651}, {"option": "CLX280121P00085000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.3588, "open_interest": 1104.0, "volume": 3.0, "delta": -0.2175, "gamma": 0.0075, "vega": 0.3268, "theta": -0.0126, "rho": -0.3055, "theo": 5.9077, "change": -0.05, "open": 5.0, "high": 5.85, "low": 5.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-11-10T14:55:14", "percent_change": -0.847459, "prev_day_close": 5.90000009536743}, {"option": "CLX280121C00090000", "bid": 21.5, "bid_size": 6.0, "ask": 26.5, "ask_size": 15.0, "iv": 0.3534, "open_interest": 1319.0, "volume": 7.0, "delta": 0.7463, "gamma": 0.0084, "vega": 0.3515, "theta": -0.0116, "rho": 0.5265, "theo": 23.8141, "change": 2.9, "open": 22.0, "high": 25.7, "low": 22.0, "tick": "no_change", "last_trade_price": 25.7, "last_trade_time": "2026-11-10T12:46:28", "percent_change": 12.7193, "prev_day_close": 22.8000001907349}, {"option": "CLX280121P00090000", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.3615, "open_interest": 1316.0, "volume": 1.0, "delta": -0.2625, "gamma": 0.0085, "vega": 0.3619, "theta": -0.0137, "rho": -0.3717, "theo": 7.5137, "change": -0.65, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-10T11:10:06", "percent_change": -8.3871, "prev_day_close": 7.75}, {"option": "CLX280121C00095000", "bid": 18.5, "bid_size": 7.0, "ask": 23.5, "ask_size": 17.0, "iv": 0.3474, "open_interest": 454.0, "volume": 26.0, "delta": 0.6975, "gamma": 0.0092, "vega": 0.3841, "theta": -0.0129, "rho": 0.5258, "theo": 20.8473, "change": 1.6, "open": 22.3, "high": 22.55, "low": 21.2, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-11-10T15:53:09", "percent_change": 8.12183, "prev_day_close": 19.6999998092651}, {"option": "CLX280121P00095000", "bid": 7.0, "bid_size": 2.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.3532, "open_interest": 315.0, "volume": 0.0, "delta": -0.3104, "gamma": 0.0093, "vega": 0.3907, "theta": -0.0145, "rho": -0.4412, "theo": 9.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.52, "last_trade_time": "2026-11-09T15:51:34", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "CLX280121C00100000", "bid": 16.0, "bid_size": 6.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.3416, "open_interest": 360.0, "volume": 10.0, "delta": 0.6472, "gamma": 0.0099, "vega": 0.4096, "theta": -0.014, "rho": 0.5178, "theo": 18.1436, "change": 1.5, "open": 16.86, "high": 19.2, "low": 16.86, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-11-10T15:46:30", "percent_change": 8.57143, "prev_day_close": 17.5}, {"option": "CLX280121P00100000", "bid": 9.0, "bid_size": 6.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.3396, "open_interest": 458.0, "volume": 20.0, "delta": -0.3605, "gamma": 0.01, "vega": 0.414, "theta": -0.015, "rho": -0.5159, "theo": 11.4734, "change": -0.75, "open": 12.15, "high": 12.15, "low": 11.3, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-11-10T12:06:22", "percent_change": -6.22406, "prev_day_close": 12.0499997138977}, {"option": "CLX280121C00105000", "bid": 13.5, "bid_size": 6.0, "ask": 18.5, "ask_size": 11.0, "iv": 0.3423, "open_interest": 205.0, "volume": 3.0, "delta": 0.5957, "gamma": 0.0104, "vega": 0.4277, "theta": -0.0147, "rho": 0.5007, "theo": 15.6854, "change": 2.66, "open": 14.78, "high": 17.51, "low": 14.76, "tick": "up", "last_trade_price": 17.51, "last_trade_time": "2026-11-10T15:16:56", "percent_change": 17.9125, "prev_day_close": 14.8499999046326}, {"option": "CLX280121P00105000", "bid": 11.5, "bid_size": 8.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.3329, "open_interest": 84.0, "volume": 46.0, "delta": -0.4118, "gamma": 0.0105, "vega": 0.4297, "theta": -0.0152, "rho": -0.5885, "theo": 13.8377, "change": -0.6, "open": 14.81, "high": 14.81, "low": 13.6, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-10T15:29:27", "percent_change": -4.16667, "prev_day_close": 14.4000000953674}, {"option": "CLX280121C00110000", "bid": 11.5, "bid_size": 6.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.3369, "open_interest": 258.0, "volume": 6.0, "delta": 0.5445, "gamma": 0.0107, "vega": 0.4382, "theta": -0.0151, "rho": 0.4773, "theo": 13.5066, "change": 2.99, "open": 15.0, "high": 16.14, "low": 14.7, "tick": "up", "last_trade_price": 16.14, "last_trade_time": "2026-11-10T15:14:23", "percent_change": 22.7376, "prev_day_close": 13.1500000953674}, {"option": "CLX280121P00110000", "bid": 14.0, "bid_size": 1.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.3323, "open_interest": 84.0, "volume": 16.0, "delta": -0.4635, "gamma": 0.0109, "vega": 0.4381, "theta": -0.0151, "rho": -0.6607, "theo": 16.4585, "change": -0.65, "open": 17.42, "high": 17.44, "low": 16.4, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-11-10T10:41:58", "percent_change": -3.81232, "prev_day_close": 17.0500001907349}, {"option": "CLX280121C00115000", "bid": 9.5, "bid_size": 2.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.3321, "open_interest": 110.0, "volume": 0.0, "delta": 0.4942, "gamma": 0.0109, "vega": 0.4413, "theta": -0.0153, "rho": 0.4494, "theo": 11.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.49, "last_trade_time": "2026-11-09T12:49:08", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "CLX280121P00115000", "bid": 17.0, "bid_size": 6.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.332, "open_interest": 36.0, "volume": 0.0, "delta": -0.5148, "gamma": 0.0111, "vega": 0.4397, "theta": -0.0147, "rho": -0.7263, "theo": 19.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-11-09T13:10:31", "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "CLX280121C00120000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.3282, "open_interest": 206.0, "volume": 3.0, "delta": 0.4454, "gamma": 0.0108, "vega": 0.4378, "theta": -0.0151, "rho": 0.4215, "theo": 9.8735, "change": 0.07, "open": 9.5, "high": 9.82, "low": 9.5, "tick": "up", "last_trade_price": 9.82, "last_trade_time": "2026-11-10T13:14:01", "percent_change": 0.717949, "prev_day_close": 9.75}, {"option": "CLX280121P00120000", "bid": 20.1, "bid_size": 20.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.3282, "open_interest": 337.0, "volume": 0.0, "delta": -0.5648, "gamma": 0.0111, "vega": 0.4335, "theta": -0.0141, "rho": -0.7794, "theo": 22.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.16, "last_trade_time": "2026-11-06T10:39:30", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "CLX280121C00125000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.3253, "open_interest": 380.0, "volume": 2.0, "delta": 0.3989, "gamma": 0.0107, "vega": 0.428, "theta": -0.0148, "rho": 0.3886, "theo": 8.3842, "change": 1.9, "open": 10.15, "high": 10.2, "low": 10.15, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-10T12:51:40", "percent_change": 22.8916, "prev_day_close": 8.29999995231628}, {"option": "CLX280121P00125000", "bid": 23.5, "bid_size": 3.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.3224, "open_interest": 33.0, "volume": 0.0, "delta": -0.6136, "gamma": 0.0111, "vega": 0.4201, "theta": -0.0132, "rho": -0.8098, "theo": 25.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-10-26T13:56:15", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "CLX280121C00130000", "bid": 4.5, "bid_size": 6.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.318, "open_interest": 368.0, "volume": 28.0, "delta": 0.3549, "gamma": 0.0104, "vega": 0.4133, "theta": -0.0142, "rho": 0.3544, "theo": 7.0882, "change": 0.9, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-10T10:52:25", "percent_change": 13.4328, "prev_day_close": 6.70000004768372}, {"option": "CLX280121P00130000", "bid": 27.0, "bid_size": 5.0, "ask": 31.5, "ask_size": 2.0, "iv": 0.3188, "open_interest": 179.0, "volume": 0.0, "delta": -0.6606, "gamma": 0.0108, "vega": 0.402, "theta": -0.0122, "rho": -0.8283, "theo": 29.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.8, "last_trade_time": "2026-11-05T15:36:19", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "CLX280121C00135000", "bid": 3.5, "bid_size": 1.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.3186, "open_interest": 284.0, "volume": 0.0, "delta": 0.314, "gamma": 0.0099, "vega": 0.3944, "theta": -0.0136, "rho": 0.318, "theo": 5.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T14:15:14", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "CLX280121P00135000", "bid": 30.5, "bid_size": 6.0, "ask": 35.5, "ask_size": 6.0, "iv": 0.3166, "open_interest": 64.0, "volume": 1.0, "delta": -0.7051, "gamma": 0.0105, "vega": 0.3777, "theta": -0.011, "rho": -0.8339, "theo": 33.0475, "change": -3.19, "open": 31.51, "high": 31.51, "low": 31.51, "tick": "down", "last_trade_price": 31.51, "last_trade_time": "2026-11-10T12:58:56", "percent_change": -9.19309, "prev_day_close": 34.7000007629394}, {"option": "CLX280121C00140000", "bid": 3.7, "bid_size": 1.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.3316, "open_interest": 132.0, "volume": 1.0, "delta": 0.2762, "gamma": 0.0094, "vega": 0.3723, "theta": -0.0127, "rho": 0.2826, "theo": 5.0115, "change": -0.1, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-10T14:00:30", "percent_change": -1.96078, "prev_day_close": 5.09999990463257}, {"option": "CLX280121P00140000", "bid": 34.5, "bid_size": 6.0, "ask": 39.5, "ask_size": 6.0, "iv": 0.3166, "open_interest": 7.0, "volume": 0.0, "delta": -0.747, "gamma": 0.0101, "vega": 0.3506, "theta": -0.0097, "rho": -0.8268, "theo": 36.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.2, "last_trade_time": "2026-11-05T10:12:24", "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "CLX280121C00145000", "bid": 2.0, "bid_size": 1.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.3157, "open_interest": 80.0, "volume": 20.0, "delta": 0.2419, "gamma": 0.0088, "vega": 0.3485, "theta": -0.0119, "rho": 0.2499, "theo": 4.1994, "change": 0.6, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-10T14:16:07", "percent_change": 14.6341, "prev_day_close": 4.09999990463257}, {"option": "CLX280121P00145000", "bid": 38.5, "bid_size": 2.0, "ask": 43.5, "ask_size": 6.0, "iv": 0.3116, "open_interest": 3.0, "volume": 0.0, "delta": -0.7859, "gamma": 0.0095, "vega": 0.316, "theta": -0.0083, "rho": -0.821, "theo": 41.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.75, "last_trade_time": "2026-07-14T14:14:24", "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "CLX280121C00150000", "bid": 1.0, "bid_size": 2.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.3125, "open_interest": 72.0, "volume": 0.0, "delta": 0.2112, "gamma": 0.0082, "vega": 0.3231, "theta": -0.011, "rho": 0.2194, "theo": 3.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T11:37:07", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CLX280121P00150000", "bid": 43.0, "bid_size": 6.0, "ask": 48.0, "ask_size": 2.0, "iv": 0.3188, "open_interest": 4.0, "volume": 0.0, "delta": -0.8213, "gamma": 0.0089, "vega": 0.282, "theta": -0.0069, "rho": -0.7728, "theo": 45.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.49, "last_trade_time": "2026-09-10T10:44:07", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "CLX280121C00155000", "bid": 1.0, "bid_size": 5.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.2964, "open_interest": 12.0, "volume": 0.0, "delta": 0.184, "gamma": 0.0076, "vega": 0.2981, "theta": -0.0101, "rho": 0.1924, "theo": 2.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T15:54:32", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "CLX280121P00155000", "bid": 47.5, "bid_size": 5.0, "ask": 52.0, "ask_size": 2.0, "iv": 0.3127, "open_interest": 11.0, "volume": 0.0, "delta": -0.8531, "gamma": 0.0082, "vega": 0.2488, "theta": -0.0053, "rho": -0.7391, "theo": 49.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2026-05-06T09:56:22", "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "CLX280121C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.2912, "open_interest": 88.0, "volume": 61.0, "delta": 0.1604, "gamma": 0.007, "vega": 0.2735, "theta": -0.0093, "rho": 0.1684, "theo": 2.4889, "change": 0.525, "open": 3.2, "high": 3.2, "low": 3.1, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-10T12:17:45", "percent_change": 19.6262, "prev_day_close": 2.67500007152557}, {"option": "CLX280121P00160000", "bid": 52.0, "bid_size": 2.0, "ask": 57.0, "ask_size": 2.0, "iv": 0.3234, "open_interest": 2.0, "volume": 0.0, "delta": -0.8808, "gamma": 0.0075, "vega": 0.2091, "theta": -0.0036, "rho": -0.6782, "theo": 54.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.0, "last_trade_time": "2026-09-10T10:44:07", "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "CLX280121C00165000", "bid": 0.5, "bid_size": 1.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.3291, "open_interest": 30.0, "volume": 0.0, "delta": 0.1402, "gamma": 0.0063, "vega": 0.2507, "theta": -0.0085, "rho": 0.1478, "theo": 2.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-12T11:11:05", "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "CLX280121P00165000", "bid": 56.5, "bid_size": 6.0, "ask": 61.5, "ask_size": 6.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0074, "vega": 0.1829, "theta": -0.002, "rho": -0.6224, "theo": 58.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.5, "last_trade_time": "2026-05-04T09:45:34", "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "CLX280121C00170000", "bid": 0.75, "bid_size": 1.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3058, "open_interest": 159.0, "volume": 0.0, "delta": 0.123, "gamma": 0.0058, "vega": 0.2293, "theta": -0.0078, "rho": 0.13, "theo": 1.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T13:44:26", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CLX280121P00170000", "bid": 61.0, "bid_size": 2.0, "ask": 66.0, "ask_size": 2.0, "iv": 0.3236, "open_interest": 1.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.0095, "vega": 0.1352, "theta": -0.0025, "rho": -0.4724, "theo": 63.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-11-09T10:53:09", "percent_change": 0.0, "prev_day_close": 65.1499996185303}, {"option": "CLX280121C00175000", "bid": 0.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.3581, "open_interest": 48.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.0052, "vega": 0.2105, "theta": -0.0072, "rho": 0.1151, "theo": 1.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T13:38:45", "percent_change": 0.0, "prev_day_close": 1.17499999701977}, {"option": "CLX280121P00175000", "bid": 66.0, "bid_size": 2.0, "ask": 71.0, "ask_size": 2.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0102, "vega": 0.1014, "theta": -0.0051, "rho": -0.1531, "theo": 68.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.1, "last_trade_time": "2025-12-29T12:37:19", "percent_change": 0.0, "prev_day_close": 70.1500015258789}, {"option": "CLX280121C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.3205, "open_interest": 87.0, "volume": 0.0, "delta": 0.0967, "gamma": 0.0048, "vega": 0.1936, "theta": -0.0066, "rho": 0.1024, "theo": 1.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-10-07T15:37:55", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "CLX280121P00180000", "bid": 71.0, "bid_size": 2.0, "ask": 76.0, "ask_size": 1.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.005, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 73.43, "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": 75.0}, {"option": "CLX280121C00185000", "bid": 0.15, "bid_size": 1.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3417, "open_interest": 52.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.0044, "vega": 0.179, "theta": -0.0062, "rho": 0.0921, "theo": 1.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-21T14:42:05", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "CLX280121P00185000", "bid": 76.0, "bid_size": 2.0, "ask": 81.0, "ask_size": 2.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0011, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 78.43, "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": 79.5}, {"option": "CLX290119C00045000", "bid": 59.5, "bid_size": 6.0, "ask": 64.5, "ask_size": 6.0, "iv": 0.402, "open_interest": 3.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0004, "vega": 0.0123, "theta": 0.0, "rho": 0.1002, "theo": 62.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-11-05T14:39:40", "percent_change": 0.0, "prev_day_close": 60.4500007629394}, {"option": "CLX290119P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.4177, "open_interest": 30.0, "volume": 1.0, "delta": -0.0527, "gamma": 0.0016, "vega": 0.1557, "theta": -0.0041, "rho": -0.1497, "theo": 1.8994, "change": -0.175, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T12:02:08", "percent_change": -12.7273, "prev_day_close": 1.375}, {"option": "CLX290119C00050000", "bid": 54.5, "bid_size": 6.0, "ask": 59.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 27.0, "volume": 10.0, "delta": 0.9893, "gamma": 0.001, "vega": 0.031, "theta": 0.0, "rho": 0.1305, "theo": 57.1275, "change": 2.65, "open": 58.0, "high": 58.1, "low": 58.0, "tick": "up", "last_trade_price": 58.1, "last_trade_time": "2026-11-10T11:24:59", "percent_change": 4.77908, "prev_day_close": 55.4500007629394}, {"option": "CLX290119P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.4659, "open_interest": 40.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0021, "vega": 0.1829, "theta": -0.0046, "rho": -0.1821, "theo": 2.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "CLX290119C00055000", "bid": 49.5, "bid_size": 2.0, "ask": 54.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.002, "vega": 0.0699, "theta": 0.0, "rho": 0.1915, "theo": 52.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.1, "last_trade_time": "2026-11-03T14:36:31", "percent_change": 0.0, "prev_day_close": 50.3999996185303}, {"option": "CLX290119P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.3915, "open_interest": 40.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0026, "vega": 0.2148, "theta": -0.005, "rho": -0.2228, "theo": 2.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T13:51:30", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "CLX290119C00060000", "bid": 45.0, "bid_size": 6.0, "ask": 50.0, "ask_size": 11.0, "iv": 0.3649, "open_interest": 11.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0032, "vega": 0.1311, "theta": -0.0003, "rho": 0.2887, "theo": 47.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.75, "last_trade_time": "2026-11-04T15:25:13", "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "CLX290119P00060000", "bid": 2.25, "bid_size": 1.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.3787, "open_interest": 32.0, "volume": 10.0, "delta": -0.0985, "gamma": 0.0031, "vega": 0.2502, "theta": -0.0056, "rho": -0.2735, "theo": 3.3248, "change": -0.05, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-10T10:40:02", "percent_change": -1.75439, "prev_day_close": 2.85000002384186}, {"option": "CLX290119C00065000", "bid": 41.0, "bid_size": 2.0, "ask": 45.5, "ask_size": 11.0, "iv": 0.3649, "open_interest": 12.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0042, "vega": 0.2066, "theta": -0.0023, "rho": 0.4806, "theo": 43.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.9, "last_trade_time": "2026-11-04T14:29:32", "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "CLX290119P00065000", "bid": 1.5, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.3608, "open_interest": 23.0, "volume": 10.0, "delta": -0.1209, "gamma": 0.0038, "vega": 0.2897, "theta": -0.0062, "rho": -0.3369, "theo": 4.1291, "change": -0.55, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-10T15:11:57", "percent_change": -12.9412, "prev_day_close": 4.25}, {"option": "CLX290119C00070000", "bid": 37.0, "bid_size": 6.0, "ask": 42.0, "ask_size": 13.0, "iv": 0.3664, "open_interest": 28.0, "volume": 10.0, "delta": 0.8826, "gamma": 0.0049, "vega": 0.2718, "theta": -0.0035, "rho": 0.597, "theo": 39.4575, "change": 2.6, "open": 40.5, "high": 40.5, "low": 40.5, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-11-10T11:24:21", "percent_change": 6.86016, "prev_day_close": 37.8999996185303}, {"option": "CLX290119P00070000", "bid": 2.5, "bid_size": 1.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.3605, "open_interest": 135.0, "volume": 0.0, "delta": -0.1469, "gamma": 0.0044, "vega": 0.3305, "theta": -0.0069, "rho": -0.4112, "theo": 5.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T14:47:14", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CLX290119C00075000", "bid": 33.5, "bid_size": 6.0, "ask": 38.5, "ask_size": 16.0, "iv": 0.3626, "open_interest": 33.0, "volume": 2.0, "delta": 0.8445, "gamma": 0.0054, "vega": 0.3347, "theta": -0.0044, "rho": 0.6984, "theo": 35.8294, "change": -0.45, "open": 34.0, "high": 34.0, "low": 34.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-11-10T09:59:06", "percent_change": -1.30624, "prev_day_close": 34.4500007629394}, {"option": "CLX290119P00075000", "bid": 3.5, "bid_size": 3.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.3477, "open_interest": 37.0, "volume": 0.0, "delta": -0.1762, "gamma": 0.005, "vega": 0.3713, "theta": -0.0076, "rho": -0.496, "theo": 6.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T15:39:07", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "CLX290119C00080000", "bid": 30.0, "bid_size": 2.0, "ask": 35.0, "ask_size": 6.0, "iv": 0.3517, "open_interest": 75.0, "volume": 0.0, "delta": 0.8063, "gamma": 0.0059, "vega": 0.3873, "theta": -0.0054, "rho": 0.7743, "theo": 32.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.05, "last_trade_time": "2026-11-05T13:52:04", "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "CLX290119P00080000", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.3446, "open_interest": 69.0, "volume": 0.0, "delta": -0.208, "gamma": 0.0057, "vega": 0.4109, "theta": -0.0081, "rho": -0.5899, "theo": 7.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-06T12:17:43", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "CLX290119C00085000", "bid": 27.0, "bid_size": 2.0, "ask": 32.0, "ask_size": 2.0, "iv": 0.348, "open_interest": 120.0, "volume": 0.0, "delta": 0.7678, "gamma": 0.0064, "vega": 0.4296, "theta": -0.0063, "rho": 0.8149, "theo": 29.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.12, "last_trade_time": "2026-11-03T13:15:44", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "CLX290119P00085000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.3485, "open_interest": 106.0, "volume": 0.0, "delta": -0.242, "gamma": 0.0063, "vega": 0.4463, "theta": -0.0086, "rho": -0.6913, "theo": 9.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-04T10:22:26", "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "CLX290119C00090000", "bid": 24.5, "bid_size": 2.0, "ask": 29.5, "ask_size": 2.0, "iv": 0.347, "open_interest": 54.0, "volume": 0.0, "delta": 0.7288, "gamma": 0.007, "vega": 0.4673, "theta": -0.0071, "rho": 0.8403, "theo": 26.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.95, "last_trade_time": "2026-11-05T13:52:04", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "CLX290119P00090000", "bid": 8.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.3371, "open_interest": 699.0, "volume": 0.0, "delta": -0.2777, "gamma": 0.0069, "vega": 0.4785, "theta": -0.0089, "rho": -0.7994, "theo": 11.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-11-05T15:24:38", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "CLX290119C00095000", "bid": 22.0, "bid_size": 6.0, "ask": 27.0, "ask_size": 13.0, "iv": 0.3476, "open_interest": 601.0, "volume": 0.0, "delta": 0.6894, "gamma": 0.0074, "vega": 0.4994, "theta": -0.0078, "rho": 0.8562, "theo": 23.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.9, "last_trade_time": "2026-11-09T13:14:10", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "CLX290119P00095000", "bid": 11.0, "bid_size": 2.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.338, "open_interest": 56.0, "volume": 0.0, "delta": -0.3147, "gamma": 0.0074, "vega": 0.5064, "theta": -0.0091, "rho": -0.9169, "theo": 13.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-11-09T15:41:40", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "CLX290119C00100000", "bid": 19.5, "bid_size": 6.0, "ask": 24.5, "ask_size": 13.0, "iv": 0.3412, "open_interest": 81.0, "volume": 0.0, "delta": 0.6499, "gamma": 0.0078, "vega": 0.5248, "theta": -0.0084, "rho": 0.8588, "theo": 21.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-11-09T14:10:38", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "CLX290119P00100000", "bid": 13.0, "bid_size": 2.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.3446, "open_interest": 102.0, "volume": 24.0, "delta": -0.3527, "gamma": 0.0078, "vega": 0.5288, "theta": -0.0092, "rho": -1.0336, "theo": 15.2868, "change": -1.25, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-10T12:25:41", "percent_change": -7.69231, "prev_day_close": 16.25}, {"option": "CLX290119C00105000", "bid": 17.5, "bid_size": 6.0, "ask": 22.0, "ask_size": 22.0, "iv": 0.3364, "open_interest": 39.0, "volume": 4.0, "delta": 0.6105, "gamma": 0.0081, "vega": 0.5434, "theta": -0.0089, "rho": 0.8421, "theo": 19.2467, "change": 2.05, "open": 20.79, "high": 21.28, "low": 20.5, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-11-10T13:53:03", "percent_change": 10.7612, "prev_day_close": 19.0500001907349}, {"option": "CLX290119P00105000", "bid": 15.5, "bid_size": 1.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.3294, "open_interest": 89.0, "volume": 1.0, "delta": -0.3911, "gamma": 0.0082, "vega": 0.5462, "theta": -0.0092, "rho": -1.1156, "theo": 17.6272, "change": -0.85, "open": 17.7, "high": 17.7, "low": 17.7, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-11-10T11:36:06", "percent_change": -4.58221, "prev_day_close": 18.5500001907349}, {"option": "CLX290119C00110000", "bid": 15.5, "bid_size": 6.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.333, "open_interest": 34.0, "volume": 3.0, "delta": 0.5715, "gamma": 0.0084, "vega": 0.5569, "theta": -0.0092, "rho": 0.8244, "theo": 17.2226, "change": 0.6, "open": 17.05, "high": 17.05, "low": 17.05, "tick": "up", "last_trade_price": 17.05, "last_trade_time": "2026-11-10T10:00:03", "percent_change": 3.64742, "prev_day_close": 16.4499998092651}, {"option": "CLX290119P00110000", "bid": 18.0, "bid_size": 6.0, "ask": 23.0, "ask_size": 2.0, "iv": 0.3293, "open_interest": 53.0, "volume": 2.0, "delta": -0.4304, "gamma": 0.0085, "vega": 0.5587, "theta": -0.009, "rho": -1.196, "theo": 20.1807, "change": -1.3, "open": 19.81, "high": 20.0, "low": 19.81, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-10T13:53:16", "percent_change": -6.10329, "prev_day_close": 21.3000001907349}, {"option": "CLX290119C00115000", "bid": 13.5, "bid_size": 2.0, "ask": 18.5, "ask_size": 19.0, "iv": 0.3313, "open_interest": 12.0, "volume": 0.0, "delta": 0.5332, "gamma": 0.0085, "vega": 0.5647, "theta": -0.0095, "rho": 0.8024, "theo": 15.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.63, "last_trade_time": "2026-11-09T09:43:22", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "CLX290119P00115000", "bid": 20.5, "bid_size": 2.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.3258, "open_interest": 13.0, "volume": 0.0, "delta": -0.4702, "gamma": 0.0087, "vega": 0.5644, "theta": -0.0088, "rho": -1.2654, "theo": 22.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.99, "last_trade_time": "2026-10-15T09:59:53", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "CLX290119C00120000", "bid": 12.0, "bid_size": 1.0, "ask": 16.5, "ask_size": 11.0, "iv": 0.3269, "open_interest": 15.0, "volume": 2.0, "delta": 0.4958, "gamma": 0.0086, "vega": 0.5671, "theta": -0.0096, "rho": 0.7723, "theo": 13.7168, "change": 3.0, "open": 15.09, "high": 16.0, "low": 15.09, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-10T12:51:19", "percent_change": 23.0769, "prev_day_close": 13.0}, {"option": "CLX290119P00120000", "bid": 23.5, "bid_size": 1.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.32, "open_interest": 14.0, "volume": 7.0, "delta": -0.5095, "gamma": 0.0089, "vega": 0.5658, "theta": -0.0084, "rho": -1.3387, "theo": 25.8623, "change": -1.22, "open": 27.5, "high": 27.5, "low": 25.78, "tick": "down", "last_trade_price": 25.78, "last_trade_time": "2026-11-10T11:36:06", "percent_change": -4.51852, "prev_day_close": 27.0}, {"option": "CLX290119C00125000", "bid": 10.0, "bid_size": 6.0, "ask": 15.0, "ask_size": 13.0, "iv": 0.32, "open_interest": 7.0, "volume": 0.0, "delta": 0.4596, "gamma": 0.0087, "vega": 0.5649, "theta": -0.0096, "rho": 0.7369, "theo": 12.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T11:54:36", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "CLX290119P00125000", "bid": 26.5, "bid_size": 6.0, "ask": 31.5, "ask_size": 6.0, "iv": 0.3153, "open_interest": 607.0, "volume": 0.0, "delta": -0.5488, "gamma": 0.0091, "vega": 0.559, "theta": -0.008, "rho": -1.38, "theo": 28.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-10-16T12:49:35", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "CLX290119C00130000", "bid": 9.0, "bid_size": 1.0, "ask": 13.5, "ask_size": 13.0, "iv": 0.3196, "open_interest": 19.0, "volume": 1.0, "delta": 0.4247, "gamma": 0.0086, "vega": 0.5582, "theta": -0.0096, "rho": 0.6962, "theo": 10.8433, "change": -0.65, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-10T10:07:58", "percent_change": -5.77778, "prev_day_close": 11.25}, {"option": "CLX290119P00130000", "bid": 30.0, "bid_size": 1.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.3167, "open_interest": 14.0, "volume": 0.0, "delta": -0.5878, "gamma": 0.0092, "vega": 0.5497, "theta": -0.0076, "rho": -1.3983, "theo": 32.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.14, "last_trade_time": "2026-10-28T09:32:18", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "CLX290119C00135000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 13.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": 0.3912, "gamma": 0.0085, "vega": 0.5479, "theta": -0.0094, "rho": 0.6558, "theo": 9.6123, "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": 9.15000009536743}, {"option": "CLX290119P00135000", "bid": 33.5, "bid_size": 6.0, "ask": 38.5, "ask_size": 6.0, "iv": 0.3154, "open_interest": 1.0, "volume": 1.0, "delta": -0.6266, "gamma": 0.0093, "vega": 0.5316, "theta": -0.0071, "rho": -1.4327, "theo": 35.712, "change": -3.05, "open": 34.2, "high": 34.2, "low": 34.2, "tick": "down", "last_trade_price": 34.2, "last_trade_time": "2026-11-10T12:58:56", "percent_change": -8.18792, "prev_day_close": 37.25}, {"option": "CLX290119C00140000", "bid": 6.5, "bid_size": 1.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": 0.3593, "gamma": 0.0084, "vega": 0.5339, "theta": -0.0092, "rho": 0.6105, "theo": 8.5054, "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": 7.90000009536743}, {"option": "CLX290119P00140000", "bid": 37.0, "bid_size": 6.0, "ask": 42.0, "ask_size": 6.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": -0.6649, "gamma": 0.0093, "vega": 0.5088, "theta": -0.0065, "rho": -1.4213, "theo": 39.3276, "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": 41.25}, {"option": "CLX290119C00145000", "bid": 5.5, "bid_size": 1.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.2885, "open_interest": 7.0, "volume": 2.0, "delta": 0.3291, "gamma": 0.0081, "vega": 0.5176, "theta": -0.0089, "rho": 0.566, "theo": 7.5138, "change": 1.5, "open": 8.0, "high": 8.9, "low": 8.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-10T12:52:34", "percent_change": 20.2703, "prev_day_close": 7.40000009536743}, {"option": "CLX290119P00145000", "bid": 41.0, "bid_size": 5.0, "ask": 45.5, "ask_size": 1.0, "iv": 0.3139, "open_interest": 0.0, "volume": 1.0, "delta": -0.7024, "gamma": 0.0093, "vega": 0.4823, "theta": -0.0059, "rho": -1.3818, "theo": 43.0964, "change": -1.85, "open": 42.9, "high": 42.9, "low": 42.9, "tick": "down", "last_trade_price": 42.9, "last_trade_time": "2026-11-10T12:17:28", "percent_change": -4.13408, "prev_day_close": 44.75}], "symbol": "CLX", "security_type": "stock", "exchange_id": 3, "current_price": 106.61, "price_change": 1.07, "price_change_percent": 1.0139, "bid": 106.0, "ask": 106.78, "bid_size": 100, "ask_size": 100, "open": 105.0, "high": 109.83, "low": 103.6201, "close": 106.6, "prev_day_close": 105.53, "volume": 9650167, "iv30": 42.475, "iv30_change": 10.72, "iv30_change_percent": 33.7585, "seqno": 21108441634, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "CLX"}