{"timestamp": "2026-09-21 11:26:40", "data": {"options": [{"option": "CABA261016C00000500", "bid": 1.6, "bid_size": 1.0, "ask": 2.6, "ask_size": 1.0, "iv": 3.7288, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0045, "vega": 0.0, "theta": -0.0002, "rho": 0.0004, "theo": 2.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-09-16T09:33:29", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "CABA261016P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 3.724, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0045, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CABA261016C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 424.0, "iv": 5.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0225, "vega": 0.0002, "theta": -0.0005, "rho": 0.0007, "theo": 1.5808, "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": 1.89999997615814}, {"option": "CABA261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1346.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0226, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0042, "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": 1.125}, {"option": "CABA261016C00001500", "bid": 0.25, "bid_size": 1.0, "ask": 1.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.093, "vega": 0.0006, "theta": -0.0012, "rho": 0.0011, "theo": 1.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-15T14:23:52", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CABA261016P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.6435, "open_interest": 102.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0934, "vega": 0.0006, "theta": -0.0012, "rho": -0.0001, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T09:46:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CABA261016C00002000", "bid": 0.2, "bid_size": 1.0, "ask": 1.2, "ask_size": 1.0, "iv": 1.3326, "open_interest": 43.0, "volume": 0.0, "delta": 0.8665, "gamma": 0.3232, "vega": 0.0016, "theta": -0.0026, "rho": 0.0012, "theo": 0.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-17T14:03:58", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "CABA261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.0958, "open_interest": 1.0, "volume": 0.0, "delta": -0.1374, "gamma": 0.325, "vega": 0.0016, "theta": -0.0026, "rho": -0.0003, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CABA261016C00002500", "bid": 0.25, "bid_size": 100.0, "ask": 0.4, "ask_size": 20.0, "iv": 1.0114, "open_interest": 1593.0, "volume": 121.0, "delta": 0.6028, "gamma": 0.6243, "vega": 0.0028, "theta": -0.0043, "rho": 0.001, "theo": 0.2859, "change": 0.015, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-18T12:28:12", "percent_change": 5.45455, "prev_day_close": 0.325000002980232}, {"option": "CABA261016P00002500", "bid": 0.2, "bid_size": 100.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.9407, "open_interest": 1085.0, "volume": 2.0, "delta": -0.4032, "gamma": 0.6302, "vega": 0.0028, "theta": -0.0043, "rho": -0.0008, "theo": 0.2053, "change": 0.035, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-18T09:55:59", "percent_change": 20.0, "prev_day_close": 0.225000001490116}, {"option": "CABA261016C00003000", "bid": 0.05, "bid_size": 300.0, "ask": 0.15, "ask_size": 4.0, "iv": 0.9357, "open_interest": 685.0, "volume": 16.0, "delta": 0.323, "gamma": 0.5526, "vega": 0.0026, "theta": -0.0042, "rho": 0.0005, "theo": 0.1187, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T15:58:41", "percent_change": 33.3333, "prev_day_close": 0.12500000372529}, {"option": "CABA261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 74.0, "iv": 0.494, "open_interest": 87.0, "volume": 0.0, "delta": -0.6863, "gamma": 0.562, "vega": 0.0025, "theta": -0.0042, "rho": -0.0012, "theo": 0.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-15T14:10:51", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CABA261016C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 290.0, "iv": 0.7948, "open_interest": 498.0, "volume": 2.0, "delta": 0.1672, "gamma": 0.3552, "vega": 0.0018, "theta": -0.0031, "rho": 0.0003, "theo": 0.0543, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T09:48:19", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "CABA261016P00003500", "bid": 0.55, "bid_size": 1.0, "ask": 1.55, "ask_size": 1.0, "iv": 1.3511, "open_interest": 30.0, "volume": 0.0, "delta": -0.845, "gamma": 0.3669, "vega": 0.0017, "theta": -0.0032, "rho": -0.0012, "theo": 0.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-09-11T15:50:21", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CABA261016C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 1.0349, "open_interest": 5126.0, "volume": 0.0, "delta": 0.0915, "gamma": 0.2167, "vega": 0.0012, "theta": -0.0022, "rho": 0.0002, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-15T11:01:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CABA261016P00004000", "bid": 0.95, "bid_size": 1.0, "ask": 1.95, "ask_size": 1.0, "iv": 1.0442, "open_interest": 10.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.2287, "vega": 0.001, "theta": -0.0023, "rho": -0.001, "theo": 1.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-09-09T13:24:08", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "CABA261016C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.3383, "open_interest": 11.0, "volume": 0.0, "delta": 0.0533, "gamma": 0.1346, "vega": 0.0008, "theta": -0.0015, "rho": 0.0001, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-08T14:51:27", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CABA261016P00004500", "bid": 1.4, "bid_size": 1.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.1406, "vega": 0.0006, "theta": -0.0016, "rho": -0.0008, "theo": 1.9415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-21T11:11:41", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "CABA261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.5738, "open_interest": 0.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0864, "vega": 0.0005, "theta": -0.001, "rho": 0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CABA261016P00005000", "bid": 2.0, "bid_size": 1.0, "ask": 3.0, "ask_size": 1.0, "iv": 1.835, "open_interest": 125.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.081, "vega": 0.0003, "theta": -0.001, "rho": -0.0004, "theo": 2.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-09-15T10:43:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CABA261016C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 3.7776, "open_interest": 0.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0572, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CABA261016P00005500", "bid": 2.4, "bid_size": 1.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0422, "vega": 0.0001, "theta": -0.0005, "rho": -0.0001, "theo": 2.9358, "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": 3.0}, {"option": "CABA261016C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 4.3916, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0144, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CABA261016P00007500", "bid": 4.5, "bid_size": 1.0, "ask": 5.5, "ask_size": 1.0, "iv": 2.5445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0011, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CABA261120C00000500", "bid": 1.6, "bid_size": 1.0, "ask": 2.6, "ask_size": 1.0, "iv": 2.0439, "open_interest": 166.0, "volume": 1.0, "delta": 0.9914, "gamma": 0.0162, "vega": 0.0005, "theta": -0.0009, "rho": 0.0008, "theo": 2.1157, "change": -0.01, "open": 2.09, "high": 2.09, "low": 2.09, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-09-18T10:07:56", "percent_change": -0.476189, "prev_day_close": 2.04999995231628}, {"option": "CABA261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0162, "vega": 0.0005, "theta": -0.0009, "rho": -0.0001, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-05-15T10:30:36", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CABA261120C00001000", "bid": 1.25, "bid_size": 49.0, "ask": 2.25, "ask_size": 30.0, "iv": 2.5475, "open_interest": 18.0, "volume": 2.0, "delta": 0.9654, "gamma": 0.0512, "vega": 0.001, "theta": -0.0013, "rho": 0.0015, "theo": 1.6371, "change": 0.04, "open": 1.64, "high": 1.64, "low": 1.64, "tick": "no_change", "last_trade_price": 1.64, "last_trade_time": "2026-09-18T10:24:57", "percent_change": 2.5, "prev_day_close": 1.75}, {"option": "CABA261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.7618, "open_interest": 0.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0514, "vega": 0.001, "theta": -0.0013, "rho": -0.0002, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CABA261120C00001500", "bid": 0.6, "bid_size": 1.0, "ask": 1.6, "ask_size": 1.0, "iv": 0.5289, "open_interest": 43.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.1257, "vega": 0.0018, "theta": -0.0018, "rho": 0.0021, "theo": 1.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-16T15:34:14", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CABA261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 1.2577, "open_interest": 1.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.1264, "vega": 0.0018, "theta": -0.0018, "rho": -0.0005, "theo": 0.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T12:47:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CABA261120C00002000", "bid": 0.15, "bid_size": 1.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.6254, "open_interest": 93.0, "volume": 0.0, "delta": 0.8091, "gamma": 0.2645, "vega": 0.003, "theta": -0.0024, "rho": 0.0023, "theo": 0.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-08-24T10:50:12", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "CABA261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.0862, "open_interest": 10.0, "volume": 0.0, "delta": -0.2012, "gamma": 0.2673, "vega": 0.003, "theta": -0.0024, "rho": -0.001, "theo": 0.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-27T14:24:56", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CABA261120C00002500", "bid": 0.45, "bid_size": 5.0, "ask": 1.1, "ask_size": 126.0, "iv": 1.7517, "open_interest": 888.0, "volume": 13.0, "delta": 0.6244, "gamma": 0.397, "vega": 0.0041, "theta": -0.003, "rho": 0.002, "theo": 0.4338, "change": -0.025, "open": 0.44, "high": 0.45, "low": 0.43, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T15:55:45", "percent_change": -5.26316, "prev_day_close": 0.424999997019768}, {"option": "CABA261120P00002500", "bid": 0.05, "bid_size": 1378.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.7109, "open_interest": 386.0, "volume": 0.0, "delta": -0.3888, "gamma": 0.4039, "vega": 0.0041, "theta": -0.003, "rho": -0.0019, "theo": 0.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T13:46:38", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "CABA261120C00003000", "bid": 0.05, "bid_size": 1398.0, "ask": 0.45, "ask_size": 32.0, "iv": 0.9081, "open_interest": 509.0, "volume": 85.0, "delta": 0.4432, "gamma": 0.3913, "vega": 0.0042, "theta": -0.0032, "rho": 0.0015, "theo": 0.267, "change": 0.125, "open": 0.3, "high": 0.3, "low": 0.28, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T12:10:23", "percent_change": 71.4286, "prev_day_close": 0.249999994412065}, {"option": "CABA261120P00003000", "bid": 0.15, "bid_size": 790.0, "ask": 1.15, "ask_size": 87.0, "iv": 0.9187, "open_interest": 61.0, "volume": 0.0, "delta": -0.5735, "gamma": 0.4014, "vega": 0.0042, "theta": -0.0033, "rho": -0.0027, "theo": 0.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-15T11:39:50", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "CABA261120C00003500", "bid": 0.05, "bid_size": 5.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.937, "open_interest": 213.0, "volume": 2.0, "delta": 0.3231, "gamma": 0.3272, "vega": 0.0038, "theta": -0.0031, "rho": 0.0011, "theo": 0.1842, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T10:00:08", "percent_change": -14.2857, "prev_day_close": 0.200000006705523}, {"option": "CABA261120P00003500", "bid": 0.6, "bid_size": 1.0, "ask": 1.6, "ask_size": 1.0, "iv": 1.0814, "open_interest": 3.0, "volume": 0.0, "delta": -0.6962, "gamma": 0.3384, "vega": 0.0037, "theta": -0.0032, "rho": -0.0032, "theo": 1.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-09-16T15:10:38", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CABA261120C00004000", "bid": 0.05, "bid_size": 1.0, "ask": 0.4, "ask_size": 83.0, "iv": 1.3484, "open_interest": 159.0, "volume": 0.0, "delta": 0.247, "gamma": 0.2668, "vega": 0.0034, "theta": -0.003, "rho": 0.0009, "theo": 0.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-17T12:42:04", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "CABA261120P00004000", "bid": 1.2, "bid_size": 128.0, "ask": 1.85, "ask_size": 68.0, "iv": 1.0774, "open_interest": 15.0, "volume": 80.0, "delta": -0.7746, "gamma": 0.2787, "vega": 0.0032, "theta": -0.0031, "rho": -0.0034, "theo": 1.5341, "change": -0.02, "open": 1.55, "high": 1.64, "low": 1.43, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-09-18T11:09:28", "percent_change": -1.25, "prev_day_close": 1.625}, {"option": "CABA261120C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 6.0, "iv": 0.9483, "open_interest": 18.0, "volume": 0.0, "delta": 0.1962, "gamma": 0.2198, "vega": 0.003, "theta": -0.0027, "rho": 0.0007, "theo": 0.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-08T15:35:48", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CABA261120P00004500", "bid": 1.55, "bid_size": 1.0, "ask": 2.55, "ask_size": 1.0, "iv": 1.3276, "open_interest": 53.0, "volume": 0.0, "delta": -0.8271, "gamma": 0.232, "vega": 0.0027, "theta": -0.0029, "rho": -0.0034, "theo": 2.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-09-16T12:53:40", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "CABA261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 10.0, "iv": 1.8718, "open_interest": 35.0, "volume": 0.0, "delta": 0.1607, "gamma": 0.1839, "vega": 0.0026, "theta": -0.0025, "rho": 0.0006, "theo": 0.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-26T10:56:14", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "CABA261120P00005000", "bid": 1.9, "bid_size": 1.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.1965, "vega": 0.0023, "theta": -0.0027, "rho": -0.0034, "theo": 2.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.42, "last_trade_time": "2026-09-15T10:08:31", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CABA261120C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 135.0, "iv": 1.8001, "open_interest": 1051.0, "volume": 0.0, "delta": 0.1344, "gamma": 0.1563, "vega": 0.0023, "theta": -0.0023, "rho": 0.0005, "theo": 0.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-03T11:53:15", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CABA261120P00005500", "bid": 2.4, "bid_size": 1.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8923, "gamma": 0.1698, "vega": 0.0019, "theta": -0.0025, "rho": -0.0033, "theo": 2.9725, "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": 3.09999990463257}, {"option": "CABA261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.9082, "open_interest": 0.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.0916, "vega": 0.0015, "theta": -0.0017, "rho": 0.0003, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CABA261120P00007500", "bid": 4.4, "bid_size": 50.0, "ask": 5.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.1028, "vega": 0.0009, "theta": -0.002, "rho": -0.0021, "theo": 4.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "CABA270115C00000500", "bid": 1.75, "bid_size": 49.0, "ask": 2.55, "ask_size": 35.0, "iv": 1.7011, "open_interest": 83.0, "volume": 44.0, "delta": 0.9939, "gamma": 0.0187, "vega": 0.001, "theta": -0.001, "rho": 0.0011, "theo": 2.2092, "change": 0.09, "open": 2.06, "high": 2.15, "low": 2.0, "tick": "no_change", "last_trade_price": 2.14, "last_trade_time": "2026-09-18T10:51:42", "percent_change": 4.39025, "prev_day_close": 2.14999997615814}, {"option": "CABA270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 477.0, "iv": 3.3539, "open_interest": 9.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0188, "vega": 0.001, "theta": -0.001, "rho": -0.0005, "theo": 0.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-05-22T10:11:19", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CABA270115C00001000", "bid": 1.05, "bid_size": 1.0, "ask": 2.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0536, "vega": 0.0019, "theta": -0.0014, "rho": 0.0023, "theo": 1.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-09-17T10:32:20", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "CABA270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 1.601, "open_interest": 0.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.054, "vega": 0.0019, "theta": -0.0014, "rho": -0.0008, "theo": 0.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CABA270115C00001500", "bid": 0.7, "bid_size": 1.0, "ask": 1.7, "ask_size": 1.0, "iv": 0.8408, "open_interest": 239.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.1133, "vega": 0.0031, "theta": -0.0016, "rho": 0.0033, "theo": 1.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-14T11:51:01", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CABA270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.27, "open_interest": 12.0, "volume": 0.0, "delta": -0.1262, "gamma": 0.1147, "vega": 0.0031, "theta": -0.0016, "rho": -0.0014, "theo": 0.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2025-12-24T09:33:43", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CABA270115C00002000", "bid": 0.7, "bid_size": 30.0, "ask": 1.7, "ask_size": 158.0, "iv": 1.6593, "open_interest": 160.0, "volume": 0.0, "delta": 0.8038, "gamma": 0.2038, "vega": 0.0044, "theta": -0.0018, "rho": 0.0038, "theo": 0.9044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-09-14T12:09:37", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "CABA270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 611.0, "iv": 1.5503, "open_interest": 260.0, "volume": 0.0, "delta": -0.223, "gamma": 0.208, "vega": 0.0044, "theta": -0.0019, "rho": -0.0023, "theo": 0.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T09:30:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CABA270115C00002500", "bid": 0.5, "bid_size": 12.0, "ask": 0.8, "ask_size": 37.0, "iv": 0.9873, "open_interest": 722.0, "volume": 105.0, "delta": 0.6664, "gamma": 0.2794, "vega": 0.0056, "theta": -0.0022, "rho": 0.0036, "theo": 0.6132, "change": -0.3, "open": 0.65, "high": 0.75, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T15:52:56", "percent_change": -33.3333, "prev_day_close": 0.700000017881394}, {"option": "CABA270115P00002500", "bid": 0.15, "bid_size": 757.0, "ask": 0.65, "ask_size": 3.0, "iv": 0.8186, "open_interest": 691.0, "volume": 582.0, "delta": -0.3643, "gamma": 0.2881, "vega": 0.0056, "theta": -0.0022, "rho": -0.0036, "theo": 0.4569, "change": -0.075, "open": 0.5, "high": 0.5, "low": 0.4, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T10:38:09", "percent_change": -14.2857, "prev_day_close": 0.524999991059303}, {"option": "CABA270115C00003000", "bid": 0.35, "bid_size": 2.0, "ask": 0.8, "ask_size": 82.0, "iv": 1.1673, "open_interest": 2036.0, "volume": 0.0, "delta": 0.5417, "gamma": 0.2828, "vega": 0.006, "theta": -0.0025, "rho": 0.0031, "theo": 0.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-15T11:56:08", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "CABA270115P00003000", "bid": 0.55, "bid_size": 84.0, "ask": 1.55, "ask_size": 1.0, "iv": 1.3981, "open_interest": 144.0, "volume": 0.0, "delta": -0.4929, "gamma": 0.2943, "vega": 0.0059, "theta": -0.0026, "rho": -0.0048, "theo": 0.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-09-02T13:23:45", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CABA270115C00003500", "bid": 0.3, "bid_size": 1.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.0505, "open_interest": 783.0, "volume": 0.0, "delta": 0.4572, "gamma": 0.2571, "vega": 0.0059, "theta": -0.0027, "rho": 0.0026, "theo": 0.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-15T15:13:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CABA270115P00003500", "bid": 0.8, "bid_size": 130.0, "ask": 1.8, "ask_size": 84.0, "iv": 1.1952, "open_interest": 75.0, "volume": 0.0, "delta": -0.58, "gamma": 0.2695, "vega": 0.0058, "theta": -0.0028, "rho": -0.0058, "theo": 1.2258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-26T15:17:46", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "CABA270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 680.0, "iv": 1.345, "open_interest": 195.0, "volume": 0.0, "delta": 0.3999, "gamma": 0.2308, "vega": 0.0058, "theta": -0.0028, "rho": 0.0022, "theo": 0.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-09-15T10:03:02", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CABA270115P00004000", "bid": 1.3, "bid_size": 128.0, "ask": 2.0, "ask_size": 82.0, "iv": 1.1032, "open_interest": 675.0, "volume": 80.0, "delta": -0.6393, "gamma": 0.2436, "vega": 0.0055, "theta": -0.0029, "rho": -0.0066, "theo": 1.6774, "change": -0.02, "open": 1.8, "high": 1.85, "low": 1.58, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-09-18T10:06:39", "percent_change": -1.11111, "prev_day_close": 1.75}, {"option": "CABA270115C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 664.0, "iv": 1.5667, "open_interest": 59.0, "volume": 0.0, "delta": 0.3584, "gamma": 0.2089, "vega": 0.0055, "theta": -0.0029, "rho": 0.002, "theo": 0.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-04T14:08:18", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CABA270115P00004500", "bid": 1.75, "bid_size": 136.0, "ask": 2.75, "ask_size": 82.0, "iv": 1.4245, "open_interest": 488.0, "volume": 0.0, "delta": -0.6825, "gamma": 0.2221, "vega": 0.0052, "theta": -0.003, "rho": -0.0071, "theo": 2.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-09-17T11:39:15", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "CABA270115C00005000", "bid": 0.1, "bid_size": 5.0, "ask": 0.5, "ask_size": 93.0, "iv": 1.3316, "open_interest": 2380.0, "volume": 1.0, "delta": 0.3268, "gamma": 0.1911, "vega": 0.0053, "theta": -0.0029, "rho": 0.0018, "theo": 0.2801, "change": 0.0, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T11:39:44", "percent_change": -2.48353e-07, "prev_day_close": 0.300000000745058}, {"option": "CABA270115P00005000", "bid": 2.2, "bid_size": 1.0, "ask": 3.2, "ask_size": 1.0, "iv": 1.4539, "open_interest": 82.0, "volume": 0.0, "delta": -0.7157, "gamma": 0.2045, "vega": 0.005, "theta": -0.0031, "rho": -0.0077, "theo": 2.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.66, "last_trade_time": "2026-09-17T10:06:21", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CABA270115C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 591.0, "iv": 1.7827, "open_interest": 189.0, "volume": 0.0, "delta": 0.3016, "gamma": 0.1765, "vega": 0.0052, "theta": -0.0029, "rho": 0.0017, "theo": 0.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-09T13:46:35", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CABA270115P00005500", "bid": 2.6, "bid_size": 1.0, "ask": 3.6, "ask_size": 1.0, "iv": 1.36, "open_interest": 53.0, "volume": 0.0, "delta": -0.7424, "gamma": 0.1903, "vega": 0.0047, "theta": -0.0032, "rho": -0.008, "theo": 3.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-09-15T11:41:53", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "CABA270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.0838, "open_interest": 23.0, "volume": 0.0, "delta": 0.2356, "gamma": 0.1376, "vega": 0.0045, "theta": -0.0029, "rho": 0.0013, "theo": 0.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-09-10T14:48:22", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CABA270115P00007500", "bid": 4.6, "bid_size": 1.0, "ask": 5.6, "ask_size": 1.0, "iv": 1.6693, "open_interest": 32.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.1529, "vega": 0.0039, "theta": -0.0032, "rho": -0.0089, "theo": 5.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.93, "last_trade_time": "2026-09-15T13:05:06", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "CABA270219C00000500", "bid": 1.5, "bid_size": 49.0, "ask": 2.5, "ask_size": 35.0, "iv": 0.0, "open_interest": 107.0, "volume": 44.0, "delta": 0.986, "gamma": 0.0178, "vega": 0.0012, "theta": -0.0009, "rho": 0.0012, "theo": 2.2342, "change": 0.1, "open": 2.0, "high": 2.19, "low": 1.99, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-18T10:30:02", "percent_change": 4.87805, "prev_day_close": 2.0}, {"option": "CABA270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0179, "vega": 0.0012, "theta": -0.001, "rho": -0.0008, "theo": 0.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CABA270219C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 421.0, "iv": 5.5435, "open_interest": 0.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0507, "vega": 0.0024, "theta": -0.0012, "rho": 0.0026, "theo": 1.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CABA270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1273.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0511, "vega": 0.0024, "theta": -0.0013, "rho": -0.0014, "theo": 0.1644, "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": 1.75}, {"option": "CABA270219C00001500", "bid": 0.65, "bid_size": 1.0, "ask": 1.65, "ask_size": 1.0, "iv": 0.4822, "open_interest": 27.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.1024, "vega": 0.0037, "theta": -0.0015, "rho": 0.0038, "theo": 1.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-09-15T11:24:31", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "CABA270219P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 326.0, "iv": 1.934, "open_interest": 0.0, "volume": 0.0, "delta": -0.1378, "gamma": 0.1038, "vega": 0.0037, "theta": -0.0015, "rho": -0.0022, "theo": 0.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CABA270219C00002000", "bid": 0.85, "bid_size": 1.0, "ask": 1.55, "ask_size": 64.0, "iv": 1.5204, "open_interest": 30.0, "volume": 0.0, "delta": 0.7921, "gamma": 0.172, "vega": 0.0051, "theta": -0.0017, "rho": 0.0044, "theo": 0.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T09:30:31", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "CABA270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 301.0, "iv": 1.3665, "open_interest": 11.0, "volume": 0.0, "delta": -0.2296, "gamma": 0.1755, "vega": 0.0051, "theta": -0.0018, "rho": -0.0033, "theo": 0.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-07-22T14:42:15", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CABA270219C00002500", "bid": 0.6, "bid_size": 1.0, "ask": 0.75, "ask_size": 4.0, "iv": 0.9133, "open_interest": 107.0, "volume": 23.0, "delta": 0.6758, "gamma": 0.2278, "vega": 0.0062, "theta": -0.0019, "rho": 0.0043, "theo": 0.7132, "change": -0.325, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-18T13:57:26", "percent_change": -30.2326, "prev_day_close": 0.675000011920929}, {"option": "CABA270219P00002500", "bid": 0.1, "bid_size": 1.0, "ask": 1.1, "ask_size": 1.0, "iv": 1.0416, "open_interest": 302.0, "volume": 0.0, "delta": -0.3491, "gamma": 0.2345, "vega": 0.0062, "theta": -0.002, "rho": -0.0048, "theo": 0.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-08-26T15:14:30", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "CABA270219C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.6232, "open_interest": 166.0, "volume": 0.0, "delta": 0.57, "gamma": 0.2393, "vega": 0.0067, "theta": -0.0022, "rho": 0.0038, "theo": 0.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-16T12:37:45", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "CABA270219P00003000", "bid": 0.5, "bid_size": 1.0, "ask": 1.5, "ask_size": 1.0, "iv": 1.158, "open_interest": 104.0, "volume": 0.0, "delta": -0.4583, "gamma": 0.2487, "vega": 0.0066, "theta": -0.0022, "rho": -0.0064, "theo": 0.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-01T15:51:53", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CABA270219C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.7364, "open_interest": 202.0, "volume": 0.0, "delta": 0.4929, "gamma": 0.2275, "vega": 0.0068, "theta": -0.0023, "rho": 0.0034, "theo": 0.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-15T15:18:11", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CABA270219P00003500", "bid": 0.8, "bid_size": 1.0, "ask": 1.8, "ask_size": 1.0, "iv": 1.0564, "open_interest": 98.0, "volume": 0.0, "delta": -0.5383, "gamma": 0.2385, "vega": 0.0066, "theta": -0.0024, "rho": -0.0077, "theo": 1.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-09-16T13:17:25", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "CABA270219C00004000", "bid": 0.15, "bid_size": 1.0, "ask": 0.75, "ask_size": 86.0, "iv": 1.1859, "open_interest": 249.0, "volume": 0.0, "delta": 0.4376, "gamma": 0.211, "vega": 0.0067, "theta": -0.0024, "rho": 0.003, "theo": 0.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-17T12:38:01", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "CABA270219P00004000", "bid": 1.25, "bid_size": 132.0, "ask": 2.25, "ask_size": 82.0, "iv": 1.1347, "open_interest": 87.0, "volume": 80.0, "delta": -0.5961, "gamma": 0.2232, "vega": 0.0065, "theta": -0.0025, "rho": -0.0087, "theo": 1.7464, "change": -0.06, "open": 1.8, "high": 1.85, "low": 1.62, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-09-18T10:47:15", "percent_change": -3.1579, "prev_day_close": 1.72499996423721}, {"option": "CABA270219C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.3811, "open_interest": 0.0, "volume": 0.0, "delta": 0.3963, "gamma": 0.1956, "vega": 0.0065, "theta": -0.0025, "rho": 0.0027, "theo": 0.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CABA270219P00004500", "bid": 1.65, "bid_size": 126.0, "ask": 2.5, "ask_size": 83.0, "iv": 0.969, "open_interest": 151.0, "volume": 80.0, "delta": -0.6397, "gamma": 0.2086, "vega": 0.0062, "theta": -0.0026, "rho": -0.0094, "theo": 2.204, "change": -0.16, "open": 2.2, "high": 2.29, "low": 2.03, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-09-18T12:07:16", "percent_change": -6.80851, "prev_day_close": 2.27499997615814}, {"option": "CABA270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 280.0, "iv": 1.3696, "open_interest": 107.0, "volume": 0.0, "delta": 0.364, "gamma": 0.1821, "vega": 0.0063, "theta": -0.0025, "rho": 0.0025, "theo": 0.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-16T13:44:01", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "CABA270219P00005000", "bid": 2.2, "bid_size": 107.0, "ask": 2.95, "ask_size": 80.0, "iv": 1.071, "open_interest": 97.0, "volume": 80.0, "delta": -0.6741, "gamma": 0.1961, "vega": 0.006, "theta": -0.0026, "rho": -0.0103, "theo": 2.6713, "change": -0.15, "open": 2.6, "high": 2.71, "low": 2.49, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-18T11:29:31", "percent_change": -5.35714, "prev_day_close": 2.70000004768372}, {"option": "CABA270219C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 95.0, "iv": 1.1735, "open_interest": 116.0, "volume": 0.0, "delta": 0.3378, "gamma": 0.1706, "vega": 0.0061, "theta": -0.0026, "rho": 0.0023, "theo": 0.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-04T09:59:13", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CABA270219P00005500", "bid": 2.7, "bid_size": 1.0, "ask": 3.7, "ask_size": 1.0, "iv": 1.3817, "open_interest": 25.0, "volume": 0.0, "delta": -0.7022, "gamma": 0.1853, "vega": 0.0057, "theta": -0.0026, "rho": -0.0107, "theo": 3.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-09-16T11:43:51", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "CABA270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.8357, "open_interest": 0.0, "volume": 0.0, "delta": 0.2678, "gamma": 0.1378, "vega": 0.0055, "theta": -0.0025, "rho": 0.0018, "theo": 0.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CABA270219P00007500", "bid": 4.6, "bid_size": 1.0, "ask": 5.6, "ask_size": 1.0, "iv": 1.4864, "open_interest": 0.0, "volume": 0.0, "delta": -0.7799, "gamma": 0.1558, "vega": 0.0048, "theta": -0.0026, "rho": -0.0119, "theo": 5.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "CABA270521C00000500", "bid": 1.65, "bid_size": 1.0, "ask": 2.65, "ask_size": 1.0, "iv": 1.8754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0125, "vega": 0.0014, "theta": -0.0008, "rho": 0.0009, "theo": 2.297, "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": 2.09999996423721}, {"option": "CABA270521P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0113, "vega": 0.0014, "theta": -0.0008, "rho": -0.0018, "theo": 0.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CABA270521C00001000", "bid": 1.2, "bid_size": 1.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.2656, "open_interest": 7.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0371, "vega": 0.0031, "theta": -0.0012, "rho": 0.0022, "theo": 1.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.74, "last_trade_time": "2026-09-17T10:35:06", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CABA270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.4232, "open_interest": 0.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0356, "vega": 0.0031, "theta": -0.0012, "rho": -0.0032, "theo": 0.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CABA270521C00001500", "bid": 1.05, "bid_size": 1.0, "ask": 2.05, "ask_size": 1.0, "iv": 1.547, "open_interest": 0.0, "volume": 0.0, "delta": 0.8468, "gamma": 0.0708, "vega": 0.0047, "theta": -0.0014, "rho": 0.0035, "theo": 1.5399, "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": 1.45000001788139}, {"option": "CABA270521P00001500", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.6857, "open_interest": 0.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.0696, "vega": 0.0047, "theta": -0.0014, "rho": -0.0048, "theo": 0.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CABA270521C00002000", "bid": 0.75, "bid_size": 1.0, "ask": 1.75, "ask_size": 1.0, "iv": 1.351, "open_interest": 0.0, "volume": 0.0, "delta": 0.7708, "gamma": 0.1091, "vega": 0.0061, "theta": -0.0016, "rho": 0.0044, "theo": 1.207, "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": 1.25}, {"option": "CABA270521P00002000", "bid": 0.2, "bid_size": 1.0, "ask": 1.2, "ask_size": 1.0, "iv": 1.3922, "open_interest": 0.0, "volume": 0.0, "delta": -0.2162, "gamma": 0.109, "vega": 0.0061, "theta": -0.0016, "rho": -0.0066, "theo": 0.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CABA270521C00002500", "bid": 0.6, "bid_size": 1.0, "ask": 1.6, "ask_size": 1.0, "iv": 1.3717, "open_interest": 0.0, "volume": 0.0, "delta": 0.6879, "gamma": 0.1411, "vega": 0.0072, "theta": -0.0017, "rho": 0.0048, "theo": 0.9506, "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": 1.04999998211861}, {"option": "CABA270521P00002500", "bid": 0.3, "bid_size": 40.0, "ask": 1.3, "ask_size": 40.0, "iv": 1.0721, "open_interest": 0.0, "volume": 0.0, "delta": -0.2993, "gamma": 0.1429, "vega": 0.0072, "theta": -0.0017, "rho": -0.0087, "theo": 0.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "CABA270521C00003000", "bid": 0.4, "bid_size": 1.0, "ask": 1.4, "ask_size": 1.0, "iv": 1.2817, "open_interest": 0.0, "volume": 0.0, "delta": 0.6111, "gamma": 0.1587, "vega": 0.0079, "theta": -0.0018, "rho": 0.0048, "theo": 0.7756, "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": 1.0}, {"option": "CABA270521P00003000", "bid": 0.85, "bid_size": 1.0, "ask": 1.85, "ask_size": 1.0, "iv": 1.3428, "open_interest": 0.0, "volume": 0.0, "delta": -0.3774, "gamma": 0.1627, "vega": 0.0079, "theta": -0.0018, "rho": -0.0109, "theo": 1.1789, "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": 1.35000002384186}, {"option": "CABA270521C00003500", "bid": 0.2, "bid_size": 1.0, "ask": 1.2, "ask_size": 1.0, "iv": 1.1729, "open_interest": 0.0, "volume": 0.0, "delta": 0.5474, "gamma": 0.164, "vega": 0.0082, "theta": -0.0018, "rho": 0.0046, "theo": 0.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "CABA270521P00003500", "bid": 1.0, "bid_size": 1.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.0585, "open_interest": 0.0, "volume": 0.0, "delta": -0.443, "gamma": 0.1703, "vega": 0.0082, "theta": -0.0019, "rho": -0.0129, "theo": 1.5528, "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": 1.59999996423721}, {"option": "CABA270521C00004000", "bid": 0.15, "bid_size": 1.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.227, "open_interest": 0.0, "volume": 0.0, "delta": 0.4965, "gamma": 0.1628, "vega": 0.0082, "theta": -0.0019, "rho": 0.0043, "theo": 0.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "CABA270521P00004000", "bid": 1.65, "bid_size": 28.0, "ask": 2.45, "ask_size": 69.0, "iv": 1.2458, "open_interest": 12.0, "volume": 82.0, "delta": -0.4963, "gamma": 0.1712, "vega": 0.0082, "theta": -0.0019, "rho": -0.0147, "theo": 1.9633, "change": 0.09, "open": 2.0, "high": 2.15, "low": 1.9, "tick": "no_change", "last_trade_price": 2.14, "last_trade_time": "2026-09-18T10:03:10", "percent_change": 4.39025, "prev_day_close": 2.15000003576279}, {"option": "CABA270521C00004500", "bid": 0.1, "bid_size": 1.0, "ask": 1.1, "ask_size": 1.0, "iv": 1.261, "open_interest": 0.0, "volume": 0.0, "delta": 0.4555, "gamma": 0.1588, "vega": 0.0082, "theta": -0.0019, "rho": 0.004, "theo": 0.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "CABA270521P00004500", "bid": 1.85, "bid_size": 38.0, "ask": 2.8, "ask_size": 69.0, "iv": 1.0754, "open_interest": 24.0, "volume": 90.0, "delta": -0.5399, "gamma": 0.1691, "vega": 0.0081, "theta": -0.0019, "rho": -0.0163, "theo": 2.3957, "change": 0.07, "open": 2.38, "high": 2.49, "low": 2.25, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-09-18T12:10:04", "percent_change": 2.91667, "prev_day_close": 2.47500002384186}, {"option": "CABA270521C00005000", "bid": 0.1, "bid_size": 1.0, "ask": 1.1, "ask_size": 1.0, "iv": 1.3415, "open_interest": 0.0, "volume": 0.0, "delta": 0.4216, "gamma": 0.1536, "vega": 0.0081, "theta": -0.0019, "rho": 0.0038, "theo": 0.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "CABA270521P00005000", "bid": 2.3, "bid_size": 1.0, "ask": 3.2, "ask_size": 71.0, "iv": 1.0691, "open_interest": 18.0, "volume": 80.0, "delta": -0.5763, "gamma": 0.1658, "vega": 0.008, "theta": -0.002, "rho": -0.0176, "theo": 2.8421, "change": 0.12, "open": 2.8, "high": 2.94, "low": 2.65, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-09-18T12:41:57", "percent_change": 4.28572, "prev_day_close": 2.95000004768372}, {"option": "CABA270521C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 1059.0, "iv": 4.8068, "open_interest": 0.0, "volume": 0.0, "delta": 0.3935, "gamma": 0.1482, "vega": 0.008, "theta": -0.0019, "rho": 0.0036, "theo": 0.4365, "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": 2.34999990463257}, {"option": "CABA270521P00005500", "bid": 0.8, "bid_size": 219.0, "ask": 5.5, "ask_size": 1166.0, "iv": 1.0104, "open_interest": 0.0, "volume": 0.0, "delta": -0.6073, "gamma": 0.1622, "vega": 0.0078, "theta": -0.002, "rho": -0.0188, "theo": 3.2981, "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": 3.15000000596046}, {"option": "CABA280121C00000500", "bid": 1.65, "bid_size": 1.0, "ask": 2.65, "ask_size": 1.0, "iv": 1.3284, "open_interest": 218.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.008, "vega": 0.0016, "theta": -0.0002, "rho": 0.001, "theo": 2.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-15T15:58:49", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "CABA280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0069, "vega": 0.0015, "theta": -0.0004, "rho": -0.0039, "theo": 0.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-07-16T09:47:07", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CABA280121C00001000", "bid": 1.35, "bid_size": 1.0, "ask": 2.35, "ask_size": 1.0, "iv": 1.2309, "open_interest": 33.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0242, "vega": 0.0037, "theta": -0.0005, "rho": 0.003, "theo": 2.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-17T10:45:15", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "CABA280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.7591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0233, "vega": 0.0037, "theta": -0.0007, "rho": -0.0071, "theo": 0.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CABA280121C00001500", "bid": 1.6, "bid_size": 2.0, "ask": 2.35, "ask_size": 85.0, "iv": 1.8734, "open_interest": 110.0, "volume": 14.0, "delta": 0.8708, "gamma": 0.0445, "vega": 0.0057, "theta": -0.0007, "rho": 0.0049, "theo": 1.7971, "change": -0.375, "open": 1.7, "high": 1.7, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-18T13:47:31", "percent_change": -18.9873, "prev_day_close": 1.97499996423721}, {"option": "CABA280121P00001500", "bid": 0.1, "bid_size": 1.0, "ask": 1.1, "ask_size": 1.0, "iv": 1.3088, "open_interest": 50.0, "volume": 0.0, "delta": -0.1145, "gamma": 0.0445, "vega": 0.0058, "theta": -0.0008, "rho": -0.0104, "theo": 0.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-07-21T11:50:15", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CABA280121C00002000", "bid": 0.95, "bid_size": 1.0, "ask": 1.95, "ask_size": 1.0, "iv": 1.1892, "open_interest": 481.0, "volume": 0.0, "delta": 0.8147, "gamma": 0.0651, "vega": 0.0074, "theta": -0.0009, "rho": 0.0064, "theo": 1.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-02T12:29:21", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CABA280121P00002000", "bid": 0.05, "bid_size": 1080.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.8439, "open_interest": 17.0, "volume": 0.0, "delta": -0.1707, "gamma": 0.0669, "vega": 0.0075, "theta": -0.001, "rho": -0.0137, "theo": 0.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-07-16T13:46:26", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "CABA280121C00002500", "bid": 0.85, "bid_size": 1.0, "ask": 1.85, "ask_size": 1.0, "iv": 1.2297, "open_interest": 423.0, "volume": 5.0, "delta": 0.7593, "gamma": 0.0826, "vega": 0.0088, "theta": -0.001, "rho": 0.0073, "theo": 1.3323, "change": -0.04, "open": 1.36, "high": 1.36, "low": 1.36, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-09-18T10:32:54", "percent_change": -2.85714, "prev_day_close": 1.54999995231628}, {"option": "CABA280121P00002500", "bid": 0.45, "bid_size": 1.0, "ask": 1.45, "ask_size": 1.0, "iv": 0.9454, "open_interest": 98.0, "volume": 0.0, "delta": -0.2276, "gamma": 0.0867, "vega": 0.0089, "theta": -0.001, "rho": -0.0173, "theo": 1.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-09-17T10:04:51", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "CABA280121C00003000", "bid": 1.15, "bid_size": 1.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7076, "open_interest": 763.0, "volume": 5.0, "delta": 0.7085, "gamma": 0.0952, "vega": 0.0098, "theta": -0.001, "rho": 0.0078, "theo": 1.1746, "change": -0.1, "open": 1.2, "high": 1.3, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T15:01:55", "percent_change": -7.69231, "prev_day_close": 1.32499998807907}, {"option": "CABA280121P00003000", "bid": 1.0, "bid_size": 1.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.1437, "open_interest": 808.0, "volume": 101.0, "delta": -0.2809, "gamma": 0.1021, "vega": 0.0098, "theta": -0.0011, "rho": -0.0207, "theo": 1.5179, "change": -0.05, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T15:31:49", "percent_change": -3.2258, "prev_day_close": 1.67499995231628}, {"option": "CABA280121C00003500", "bid": 0.55, "bid_size": 1.0, "ask": 1.55, "ask_size": 1.0, "iv": 1.1358, "open_interest": 169.0, "volume": 0.0, "delta": 0.664, "gamma": 0.1034, "vega": 0.0104, "theta": -0.0011, "rho": 0.0079, "theo": 1.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-17T09:35:24", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CABA280121P00003500", "bid": 1.4, "bid_size": 1.0, "ask": 2.4, "ask_size": 1.0, "iv": 1.1606, "open_interest": 38.0, "volume": 0.0, "delta": -0.3288, "gamma": 0.1132, "vega": 0.0105, "theta": -0.0012, "rho": -0.0239, "theo": 1.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-26T15:39:31", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "CABA280121C00004000", "bid": 0.55, "bid_size": 1.0, "ask": 1.55, "ask_size": 1.0, "iv": 1.2143, "open_interest": 325.0, "volume": 0.0, "delta": 0.6257, "gamma": 0.1083, "vega": 0.0109, "theta": -0.0012, "rho": 0.0079, "theo": 0.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-09-16T15:20:50", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "CABA280121P00004000", "bid": 1.8, "bid_size": 1.0, "ask": 2.8, "ask_size": 1.0, "iv": 1.1619, "open_interest": 61.0, "volume": 84.0, "delta": -0.3711, "gamma": 0.1211, "vega": 0.0109, "theta": -0.0012, "rho": -0.0269, "theo": 2.2697, "change": -0.25, "open": 2.35, "high": 2.42, "low": 2.19, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-18T10:19:31", "percent_change": -9.43396, "prev_day_close": 2.375}, {"option": "CABA280121C00004500", "bid": 0.5, "bid_size": 1.0, "ask": 1.5, "ask_size": 1.0, "iv": 1.2335, "open_interest": 60.0, "volume": 0.0, "delta": 0.5926, "gamma": 0.111, "vega": 0.0112, "theta": -0.0012, "rho": 0.0078, "theo": 0.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-16T15:19:31", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "CABA280121P00004500", "bid": 2.2, "bid_size": 1.0, "ask": 3.2, "ask_size": 1.0, "iv": 1.1524, "open_interest": 132.0, "volume": 84.0, "delta": -0.4083, "gamma": 0.1266, "vega": 0.0112, "theta": -0.0012, "rho": -0.0296, "theo": 2.6804, "change": -0.02, "open": 2.72, "high": 2.8, "low": 2.58, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-09-18T11:44:15", "percent_change": -0.714284, "prev_day_close": 2.89999997615814}, {"option": "CABA280121C00005000", "bid": 0.4, "bid_size": 1.0, "ask": 1.4, "ask_size": 1.0, "iv": 1.1996, "open_interest": 285.0, "volume": 0.0, "delta": 0.5639, "gamma": 0.1124, "vega": 0.0114, "theta": -0.0012, "rho": 0.0076, "theo": 0.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-09-16T13:12:27", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "CABA280121P00005000", "bid": 2.7, "bid_size": 1.0, "ask": 3.7, "ask_size": 1.0, "iv": 1.2229, "open_interest": 71.0, "volume": 0.0, "delta": -0.4415, "gamma": 0.1308, "vega": 0.0113, "theta": -0.0012, "rho": -0.032, "theo": 3.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-09-16T12:32:13", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "CABA280121C00005500", "bid": 0.65, "bid_size": 1.0, "ask": 1.65, "ask_size": 288.0, "iv": 1.4767, "open_interest": 518.0, "volume": 5.0, "delta": 0.5387, "gamma": 0.1128, "vega": 0.0115, "theta": -0.0013, "rho": 0.0074, "theo": 0.7821, "change": -0.35, "open": 0.95, "high": 0.95, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T15:42:33", "percent_change": -35.0, "prev_day_close": 0.824999988079071}, {"option": "CABA280121P00005500", "bid": 3.0, "bid_size": 1.0, "ask": 4.0, "ask_size": 1.0, "iv": 1.1081, "open_interest": 2.0, "volume": 0.0, "delta": -0.4714, "gamma": 0.134, "vega": 0.0113, "theta": -0.0012, "rho": -0.034, "theo": 3.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-02-12T14:54:55", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "CABA290119C00000500", "bid": 1.8, "bid_size": 1.0, "ask": 2.8, "ask_size": 1.0, "iv": 1.4817, "open_interest": 1.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0049, "vega": 0.0015, "theta": 0.0, "rho": 0.0012, "theo": 2.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-14T11:54:22", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "CABA290119P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0047, "vega": 0.0015, "theta": -0.0002, "rho": -0.0063, "theo": 0.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CABA290119C00001000", "bid": 1.6, "bid_size": 1.0, "ask": 2.6, "ask_size": 1.0, "iv": 1.3462, "open_interest": 31.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0144, "vega": 0.0037, "theta": -0.0001, "rho": 0.0034, "theo": 2.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-09-17T11:15:34", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "CABA290119P00001000", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.4969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0151, "vega": 0.0038, "theta": -0.0003, "rho": -0.0121, "theo": 0.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "CABA290119C00001500", "bid": 1.4, "bid_size": 1.0, "ask": 2.4, "ask_size": 1.0, "iv": 1.2266, "open_interest": 28.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0252, "vega": 0.0057, "theta": -0.0003, "rho": 0.0056, "theo": 2.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-09-17T12:22:55", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CABA290119P00001500", "bid": 0.25, "bid_size": 1.0, "ask": 1.25, "ask_size": 1.0, "iv": 1.243, "open_interest": 0.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0277, "vega": 0.0059, "theta": -0.0005, "rho": -0.0177, "theo": 0.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CABA290119C00002000", "bid": 1.35, "bid_size": 1.0, "ask": 2.35, "ask_size": 1.0, "iv": 1.3038, "open_interest": 0.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.0355, "vega": 0.0075, "theta": -0.0004, "rho": 0.0073, "theo": 1.8961, "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": 1.75}, {"option": "CABA290119P00002000", "bid": 0.6, "bid_size": 1.0, "ask": 1.6, "ask_size": 1.0, "iv": 1.24, "open_interest": 10.0, "volume": 0.0, "delta": -0.119, "gamma": 0.0402, "vega": 0.0077, "theta": -0.0006, "rho": -0.0231, "theo": 1.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-17T10:16:37", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CABA290119C00002500", "bid": 1.2, "bid_size": 1.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.2324, "open_interest": 11.0, "volume": 10.0, "delta": 0.8437, "gamma": 0.0442, "vega": 0.0089, "theta": -0.0005, "rho": 0.0086, "theo": 1.7578, "change": 0.05, "open": 1.85, "high": 1.85, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-18T10:44:03", "percent_change": 2.85714, "prev_day_close": 1.59999996423721}, {"option": "CABA290119P00002500", "bid": 1.0, "bid_size": 1.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.2687, "open_interest": 4.0, "volume": 0.0, "delta": -0.1551, "gamma": 0.0516, "vega": 0.0092, "theta": -0.0006, "rho": -0.0283, "theo": 1.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-14T14:47:11", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "CABA290119C00003000", "bid": 1.5, "bid_size": 1.0, "ask": 2.5, "ask_size": 1.0, "iv": 1.6727, "open_interest": 0.0, "volume": 0.0, "delta": 0.8141, "gamma": 0.0512, "vega": 0.01, "theta": -0.0006, "rho": 0.0095, "theo": 1.6453, "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": 2.0}, {"option": "CABA290119P00003000", "bid": 1.3, "bid_size": 1.0, "ask": 2.3, "ask_size": 1.0, "iv": 1.1834, "open_interest": 101.0, "volume": 101.0, "delta": -0.189, "gamma": 0.0616, "vega": 0.0104, "theta": -0.0007, "rho": -0.0333, "theo": 1.8784, "change": -0.15, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-18T15:31:49", "percent_change": -8.10811, "prev_day_close": 1.92499995231628}, {"option": "CABA290119C00003500", "bid": 1.1, "bid_size": 1.0, "ask": 2.1, "ask_size": 1.0, "iv": 1.2779, "open_interest": 57.0, "volume": 0.0, "delta": 0.7876, "gamma": 0.0567, "vega": 0.0109, "theta": -0.0006, "rho": 0.0101, "theo": 1.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-14T13:17:13", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CABA290119P00003500", "bid": 1.75, "bid_size": 1.0, "ask": 2.75, "ask_size": 1.0, "iv": 1.2309, "open_interest": 0.0, "volume": 0.0, "delta": -0.2203, "gamma": 0.0702, "vega": 0.0113, "theta": -0.0007, "rho": -0.0378, "theo": 2.2544, "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": 2.29999995231628}, {"option": "CABA290119C00004000", "bid": 1.0, "bid_size": 1.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.2416, "open_interest": 2.0, "volume": 2.0, "delta": 0.7641, "gamma": 0.061, "vega": 0.0116, "theta": -0.0007, "rho": 0.0105, "theo": 1.4774, "change": 0.22, "open": 1.62, "high": 1.62, "low": 1.62, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-09-18T12:15:17", "percent_change": 15.7143, "prev_day_close": 1.39999997615814}, {"option": "CABA290119P00004000", "bid": 2.2, "bid_size": 1.0, "ask": 3.2, "ask_size": 1.0, "iv": 1.2657, "open_interest": 25.0, "volume": 88.0, "delta": -0.2491, "gamma": 0.0776, "vega": 0.012, "theta": -0.0007, "rho": -0.0423, "theo": 2.6483, "change": 0.04, "open": 2.7, "high": 2.84, "low": 2.51, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-09-18T10:50:11", "percent_change": 1.48148, "prev_day_close": 2.79999995231628}, {"option": "CABA290119C00004500", "bid": 1.25, "bid_size": 10.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.5217, "open_interest": 2.0, "volume": 2.0, "delta": 0.743, "gamma": 0.0644, "vega": 0.0122, "theta": -0.0007, "rho": 0.0107, "theo": 1.4132, "change": -0.14, "open": 1.61, "high": 1.61, "low": 1.61, "tick": "no_change", "last_trade_price": 1.61, "last_trade_time": "2026-09-18T12:15:17", "percent_change": -8.0, "prev_day_close": 1.79999995231628}, {"option": "CABA290119P00004500", "bid": 2.6, "bid_size": 1.0, "ask": 3.6, "ask_size": 1.0, "iv": 1.2506, "open_interest": 32.0, "volume": 100.0, "delta": -0.2758, "gamma": 0.0842, "vega": 0.0125, "theta": -0.0008, "rho": -0.046, "theo": 3.0558, "change": 0.0, "open": 3.1, "high": 3.1, "low": 2.85, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T11:28:10", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "CABA290119C00005000", "bid": 0.9, "bid_size": 1.0, "ask": 1.9, "ask_size": 1.0, "iv": 1.2451, "open_interest": 131.0, "volume": 0.0, "delta": 0.724, "gamma": 0.0671, "vega": 0.0127, "theta": -0.0007, "rho": 0.0109, "theo": 1.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-09-14T13:16:24", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CABA290119P00005000", "bid": 3.0, "bid_size": 1.0, "ask": 4.0, "ask_size": 1.0, "iv": 1.2315, "open_interest": 0.0, "volume": 0.0, "delta": -0.3007, "gamma": 0.0901, "vega": 0.013, "theta": -0.0008, "rho": -0.0499, "theo": 3.4743, "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": 3.5}, {"option": "CABA290119C00005500", "bid": 0.85, "bid_size": 1.0, "ask": 1.85, "ask_size": 1.0, "iv": 1.2412, "open_interest": 152.0, "volume": 0.0, "delta": 0.7067, "gamma": 0.0692, "vega": 0.0131, "theta": -0.0008, "rho": 0.011, "theo": 1.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-09-15T15:45:23", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "CABA290119P00005500", "bid": 3.4, "bid_size": 1.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.2092, "open_interest": 0.0, "volume": 0.0, "delta": -0.3239, "gamma": 0.0953, "vega": 0.0133, "theta": -0.0008, "rho": -0.0532, "theo": 3.9016, "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": 3.90000009536743}], "symbol": "CABA", "security_type": "stock", "exchange_id": 2, "current_price": 2.65, "price_change": 0.1086, "price_change_percent": 4.2588, "bid": 2.6, "ask": 2.67, "bid_size": 5000, "ask_size": 300, "open": 2.55, "high": 2.61, "low": 2.52, "close": 2.55, "prev_day_close": 2.55, "volume": 12484814, "iv30": 87.973, "iv30_change": 0.576, "iv30_change_percent": 0.6591, "seqno": 476868407, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "CABA"}