{"timestamp": "2026-09-21 23:13:30", "data": {"options": [{"option": "CADL261016C00001000", "bid": 8.5, "bid_size": 20.0, "ask": 12.5, "ask_size": 8.0, "iv": 7.9354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.001, "vega": 0.0003, "theta": -0.0016, "rho": 0.0004, "theo": 10.2322, "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": 10.25}, {"option": "CADL261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0009, "vega": 0.0003, "theta": -0.0029, "rho": 0.0, "theo": 0.0229, "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": "CADL261016C00002000", "bid": 7.5, "bid_size": 20.0, "ask": 11.5, "ask_size": 8.0, "iv": 5.3379, "open_interest": 1.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.002, "vega": 0.0005, "theta": -0.002, "rho": 0.0007, "theo": 9.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-04-21T11:48:36", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "CADL261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 7.0139, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0019, "vega": 0.0005, "theta": -0.0032, "rho": -0.0001, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CADL261016C00003000", "bid": 6.5, "bid_size": 30.0, "ask": 10.5, "ask_size": 8.0, "iv": 4.0714, "open_interest": 20.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0036, "vega": 0.0007, "theta": -0.0024, "rho": 0.0012, "theo": 8.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-08-07T13:13:41", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "CADL261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0034, "vega": 0.0007, "theta": -0.0035, "rho": -0.0001, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-04-14T11:24:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL261016C00004000", "bid": 5.5, "bid_size": 38.0, "ask": 9.5, "ask_size": 21.0, "iv": 3.2371, "open_interest": 60.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.006, "vega": 0.001, "theta": -0.0029, "rho": 0.0017, "theo": 7.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.91, "last_trade_time": "2026-09-11T09:42:01", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CADL261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 20.0, "iv": 3.2785, "open_interest": 110.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0058, "vega": 0.001, "theta": -0.0039, "rho": -0.0001, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-24T10:17:53", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CADL261016C00005000", "bid": 4.5, "bid_size": 112.0, "ask": 8.3, "ask_size": 29.0, "iv": 1.9313, "open_interest": 297.0, "volume": 0.0, "delta": 0.979, "gamma": 0.01, "vega": 0.0014, "theta": -0.0038, "rho": 0.0024, "theo": 6.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-08T11:28:29", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CADL261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.5468, "open_interest": 44.0, "volume": 1.0, "delta": -0.0201, "gamma": 0.0098, "vega": 0.0014, "theta": -0.0046, "rho": -0.0002, "theo": 0.0417, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T12:32:11", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "CADL261016C00006000", "bid": 3.5, "bid_size": 94.0, "ask": 7.5, "ask_size": 52.0, "iv": 2.1123, "open_interest": 81.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.017, "vega": 0.0021, "theta": -0.0051, "rho": 0.0033, "theo": 5.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-08-27T15:21:23", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CADL261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.3878, "open_interest": 133.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0169, "vega": 0.0021, "theta": -0.0058, "rho": -0.0003, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T12:37:12", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CADL261016C00007000", "bid": 2.5, "bid_size": 64.0, "ask": 5.8, "ask_size": 53.0, "iv": 0.0, "open_interest": 194.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0296, "vega": 0.0032, "theta": -0.007, "rho": 0.0042, "theo": 4.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-09-11T14:40:17", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CADL261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.8419, "open_interest": 188.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0295, "vega": 0.0032, "theta": -0.0076, "rho": -0.0005, "theo": 0.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T11:59:41", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CADL261016C00008000", "bid": 1.5, "bid_size": 65.0, "ask": 6.0, "ask_size": 85.0, "iv": 1.6931, "open_interest": 484.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.0514, "vega": 0.0048, "theta": -0.0099, "rho": 0.0049, "theo": 3.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-09-11T14:40:17", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "CADL261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 50.0, "iv": 1.7244, "open_interest": 149.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0514, "vega": 0.0048, "theta": -0.0104, "rho": -0.0008, "theo": 0.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-09-08T14:20:23", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CADL261016C00009000", "bid": 1.2, "bid_size": 196.0, "ask": 4.9, "ask_size": 223.0, "iv": 1.644, "open_interest": 271.0, "volume": 0.0, "delta": 0.8365, "gamma": 0.0845, "vega": 0.0072, "theta": -0.0138, "rho": 0.005, "theo": 2.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-09T11:36:22", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CADL261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 226.0, "iv": 1.7827, "open_interest": 157.0, "volume": 0.0, "delta": -0.1621, "gamma": 0.0846, "vega": 0.0072, "theta": -0.0141, "rho": -0.0014, "theo": 0.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-26T15:49:33", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CADL261016C00010000", "bid": 1.05, "bid_size": 131.0, "ask": 3.1, "ask_size": 204.0, "iv": 1.2495, "open_interest": 100.0, "volume": 0.0, "delta": 0.7247, "gamma": 0.1221, "vega": 0.0098, "theta": -0.0179, "rho": 0.0047, "theo": 1.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-09-04T10:49:49", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CADL261016P00010000", "bid": 0.25, "bid_size": 1.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.8519, "open_interest": 233.0, "volume": 1.0, "delta": -0.2742, "gamma": 0.1224, "vega": 0.0098, "theta": -0.0181, "rho": -0.0024, "theo": 0.52, "change": -0.15, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T14:47:01", "percent_change": -27.2727, "prev_day_close": 0.549999982118607}, {"option": "CADL261016C00011000", "bid": 0.2, "bid_size": 1248.0, "ask": 2.35, "ask_size": 222.0, "iv": 1.0005, "open_interest": 117.0, "volume": 0.0, "delta": 0.5815, "gamma": 0.1467, "vega": 0.0114, "theta": -0.0206, "rho": 0.004, "theo": 1.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T15:28:13", "percent_change": 0.0, "prev_day_close": 1.37499997019768}, {"option": "CADL261016P00011000", "bid": 0.25, "bid_size": 664.0, "ask": 2.15, "ask_size": 195.0, "iv": 1.137, "open_interest": 154.0, "volume": 20.0, "delta": -0.4177, "gamma": 0.1472, "vega": 0.0115, "theta": -0.0207, "rho": -0.0036, "theo": 0.9298, "change": -0.725, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T11:59:22", "percent_change": -49.1525, "prev_day_close": 1.47500002384186}, {"option": "CADL261016C00012000", "bid": 0.1, "bid_size": 1975.0, "ask": 0.85, "ask_size": 1.0, "iv": 0.6621, "open_interest": 296.0, "volume": 385.0, "delta": 0.4366, "gamma": 0.1479, "vega": 0.0116, "theta": -0.0208, "rho": 0.0031, "theo": 0.7481, "change": 0.15, "open": 0.8, "high": 1.1, "low": 0.5, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T12:36:31", "percent_change": 25.0, "prev_day_close": 0.599999994039536}, {"option": "CADL261016P00012000", "bid": 0.4, "bid_size": 533.0, "ask": 2.35, "ask_size": 90.0, "iv": 0.7796, "open_interest": 62.0, "volume": 0.0, "delta": -0.5632, "gamma": 0.1485, "vega": 0.0115, "theta": -0.0208, "rho": -0.0046, "theo": 1.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-09-09T15:34:56", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "CADL261016C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 20.0, "iv": 0.8641, "open_interest": 13.0, "volume": 1.0, "delta": 0.3137, "gamma": 0.1312, "vega": 0.0104, "theta": -0.019, "rho": 0.0022, "theo": 0.4773, "change": -0.475, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T13:06:14", "percent_change": -65.5172, "prev_day_close": 0.725000023841858}, {"option": "CADL261016P00013000", "bid": 0.1, "bid_size": 1033.0, "ask": 3.8, "ask_size": 51.0, "iv": 0.6045, "open_interest": 2.0, "volume": 0.0, "delta": -0.6867, "gamma": 0.132, "vega": 0.0104, "theta": -0.0188, "rho": -0.0056, "theo": 2.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-08-26T12:49:28", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CADL261016C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.8682, "open_interest": 22.0, "volume": 0.0, "delta": 0.2201, "gamma": 0.1073, "vega": 0.0087, "theta": -0.0161, "rho": 0.0016, "theo": 0.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-09-15T15:19:11", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CADL261016P00014000", "bid": 0.5, "bid_size": 355.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.781, "gamma": 0.1083, "vega": 0.0086, "theta": -0.0158, "rho": -0.0061, "theo": 3.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-26T12:49:14", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "CADL261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.7943, "open_interest": 694.0, "volume": 5.0, "delta": 0.1528, "gamma": 0.0836, "vega": 0.0069, "theta": -0.013, "rho": 0.0011, "theo": 0.1965, "change": 0.025, "open": 0.3, "high": 0.3, "low": 0.05, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T12:30:57", "percent_change": 14.2857, "prev_day_close": 0.175000006332994}, {"option": "CADL261016P00015000", "bid": 1.5, "bid_size": 56.0, "ask": 5.9, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.849, "gamma": 0.0848, "vega": 0.0068, "theta": -0.0127, "rho": -0.0063, "theo": 3.9603, "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": 4.20000004768372}, {"option": "CADL261016C00016000", "bid": 0.05, "bid_size": 5.0, "ask": 1.1, "ask_size": 230.0, "iv": 1.5594, "open_interest": 199.0, "volume": 0.0, "delta": 0.1058, "gamma": 0.0634, "vega": 0.0054, "theta": -0.0102, "rho": 0.0008, "theo": 0.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T11:48:03", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "CADL261016P00016000", "bid": 2.5, "bid_size": 56.0, "ask": 6.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8968, "gamma": 0.0648, "vega": 0.0052, "theta": -0.0097, "rho": -0.006, "theo": 4.8917, "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": 4.84999990463257}, {"option": "CADL261016C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 368.0, "iv": 3.4116, "open_interest": 0.0, "volume": 0.0, "delta": 0.0733, "gamma": 0.0472, "vega": 0.0041, "theta": -0.0079, "rho": 0.0005, "theo": 0.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL261016P00017000", "bid": 3.5, "bid_size": 56.0, "ask": 7.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9301, "gamma": 0.0488, "vega": 0.0038, "theta": -0.0073, "rho": -0.0058, "theo": 5.8483, "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": 5.75}, {"option": "CADL261016C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.993, "open_interest": 350.0, "volume": 1.0, "delta": 0.051, "gamma": 0.0349, "vega": 0.0031, "theta": -0.006, "rho": 0.0004, "theo": 0.0558, "change": 0.03, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T11:30:06", "percent_change": 60.0, "prev_day_close": 0.0500000007450581}, {"option": "CADL261016P00018000", "bid": 4.5, "bid_size": 56.0, "ask": 8.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0368, "vega": 0.0028, "theta": -0.0053, "rho": -0.0053, "theo": 6.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CADL261016C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.695, "open_interest": 0.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0257, "vega": 0.0023, "theta": -0.0045, "rho": 0.0003, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL261016P00019000", "bid": 5.5, "bid_size": 56.0, "ask": 9.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0278, "vega": 0.0019, "theta": -0.0037, "rho": -0.0045, "theo": 7.804, "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": 7.75}, {"option": "CADL261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 199.0, "iv": 2.0629, "open_interest": 25.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0188, "vega": 0.0017, "theta": -0.0034, "rho": 0.0002, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-08-21T10:11:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL261016P00020000", "bid": 6.5, "bid_size": 56.0, "ask": 10.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0211, "vega": 0.0013, "theta": -0.0025, "rho": -0.0036, "theo": 8.7938, "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": 8.75}, {"option": "CADL261016C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.9363, "open_interest": 0.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0138, "vega": 0.0013, "theta": -0.0026, "rho": 0.0001, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL261016P00021000", "bid": 7.5, "bid_size": 56.0, "ask": 11.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.017, "vega": 0.0008, "theta": -0.0013, "rho": -0.0026, "theo": 9.788, "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": 9.75}, {"option": "CADL261016C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 199.0, "iv": 2.5982, "open_interest": 0.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0102, "vega": 0.0009, "theta": -0.0019, "rho": 0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL261016P00022000", "bid": 8.5, "bid_size": 56.0, "ask": 12.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0105, "vega": 0.0003, "theta": -0.0009, "rho": -0.001, "theo": 10.7857, "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": 10.75}, {"option": "CADL261016C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 186.0, "iv": 2.3504, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0075, "vega": 0.0007, "theta": -0.0014, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL261016P00023000", "bid": 9.5, "bid_size": 56.0, "ask": 12.7, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0042, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 11.785, "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": 11.75}, {"option": "CADL261016C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.2418, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0055, "vega": 0.0005, "theta": -0.0011, "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": 2.45000004768372}, {"option": "CADL261016P00024000", "bid": 10.5, "bid_size": 56.0, "ask": 14.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 12.785, "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": 12.75}, {"option": "CADL261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.3319, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0041, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0041, "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": 0.150000005960464}, {"option": "CADL261016P00025000", "bid": 11.5, "bid_size": 56.0, "ask": 15.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 13.785, "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": 13.7999997138977}, {"option": "CADL261016C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.4172, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0031, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL261016P00026000", "bid": 12.5, "bid_size": 56.0, "ask": 16.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 14.785, "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": 14.75}, {"option": "CADL261016C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.498, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0023, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL261016P00027000", "bid": 13.5, "bid_size": 56.0, "ask": 17.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 15.785, "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": 15.75}, {"option": "CADL261120C00003000", "bid": 6.5, "bid_size": 21.0, "ask": 10.5, "ask_size": 8.0, "iv": 2.7334, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.007, "vega": 0.0036, "theta": -0.0068, "rho": 0.003, "theo": 8.4325, "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": 8.25}, {"option": "CADL261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 8.1848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0069, "vega": 0.0036, "theta": -0.0077, "rho": -0.0011, "theo": 0.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL261120C00004000", "bid": 5.5, "bid_size": 21.0, "ask": 9.5, "ask_size": 8.0, "iv": 2.1679, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.011, "vega": 0.0046, "theta": -0.0071, "rho": 0.0042, "theo": 7.4507, "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": 7.25}, {"option": "CADL261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.7705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0109, "vega": 0.0046, "theta": -0.0079, "rho": -0.0013, "theo": 0.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL261120C00005000", "bid": 4.5, "bid_size": 40.0, "ask": 9.0, "ask_size": 23.0, "iv": 2.1289, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0165, "vega": 0.0058, "theta": -0.0075, "rho": 0.0054, "theo": 6.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CADL261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.5644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0164, "vega": 0.0058, "theta": -0.0082, "rho": -0.0017, "theo": 0.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL261120C00006000", "bid": 3.5, "bid_size": 40.0, "ask": 8.0, "ask_size": 23.0, "iv": 1.7333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.0242, "vega": 0.0072, "theta": -0.0081, "rho": 0.0067, "theo": 5.531, "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": 5.25}, {"option": "CADL261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.7508, "open_interest": 0.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0241, "vega": 0.0072, "theta": -0.0087, "rho": -0.0021, "theo": 0.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL261120C00007000", "bid": 2.5, "bid_size": 58.0, "ask": 7.0, "ask_size": 26.0, "iv": 1.4026, "open_interest": 0.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0349, "vega": 0.009, "theta": -0.0088, "rho": 0.0079, "theo": 4.6102, "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": 4.35000002384186}, {"option": "CADL261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 292.0, "iv": 3.1321, "open_interest": 0.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0348, "vega": 0.009, "theta": -0.0093, "rho": -0.0028, "theo": 0.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL261120C00008000", "bid": 1.6, "bid_size": 58.0, "ask": 6.0, "ask_size": 23.0, "iv": 1.1585, "open_interest": 0.0, "volume": 0.0, "delta": 0.8334, "gamma": 0.0492, "vega": 0.0112, "theta": -0.0098, "rho": 0.0089, "theo": 3.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "CADL261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 292.0, "iv": 2.6276, "open_interest": 0.0, "volume": 0.0, "delta": -0.1636, "gamma": 0.0492, "vega": 0.0112, "theta": -0.0102, "rho": -0.0037, "theo": 0.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL261120C00009000", "bid": 1.0, "bid_size": 58.0, "ask": 5.5, "ask_size": 23.0, "iv": 1.2183, "open_interest": 0.0, "volume": 0.0, "delta": 0.7696, "gamma": 0.0661, "vega": 0.0137, "theta": -0.011, "rho": 0.0093, "theo": 2.9456, "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": 2.75000005960464}, {"option": "CADL261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 292.0, "iv": 1.8811, "open_interest": 0.0, "volume": 0.0, "delta": -0.2274, "gamma": 0.0663, "vega": 0.0137, "theta": -0.0113, "rho": -0.005, "theo": 0.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL261120C00010000", "bid": 0.2, "bid_size": 1227.0, "ask": 4.9, "ask_size": 48.0, "iv": 1.1138, "open_interest": 0.0, "volume": 0.0, "delta": 0.6869, "gamma": 0.0822, "vega": 0.016, "theta": -0.0122, "rho": 0.0091, "theo": 2.2722, "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": 2.55000004917383}, {"option": "CADL261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8101, "open_interest": 1.0, "volume": 0.0, "delta": -0.3103, "gamma": 0.0825, "vega": 0.016, "theta": -0.0125, "rho": -0.0068, "theo": 1.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL261120C00011000", "bid": 0.1, "bid_size": 1255.0, "ask": 2.55, "ask_size": 51.0, "iv": 0.6804, "open_interest": 0.0, "volume": 2.0, "delta": 0.5937, "gamma": 0.0923, "vega": 0.0175, "theta": -0.0132, "rho": 0.0083, "theo": 1.7421, "change": 0.0, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T11:36:53", "percent_change": -1.93715e-06, "prev_day_close": 2.50000004842877}, {"option": "CADL261120P00011000", "bid": 0.1, "bid_size": 1094.0, "ask": 4.9, "ask_size": 54.0, "iv": 1.4812, "open_interest": 1.0, "volume": 0.0, "delta": -0.4041, "gamma": 0.0929, "vega": 0.0175, "theta": -0.0133, "rho": -0.0088, "theo": 1.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CADL261120C00012000", "bid": 0.1, "bid_size": 1304.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5642, "open_interest": 0.0, "volume": 0.0, "delta": 0.5026, "gamma": 0.0949, "vega": 0.018, "theta": -0.0137, "rho": 0.0073, "theo": 1.3468, "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": 2.50000004842877}, {"option": "CADL261120P00012000", "bid": 0.1, "bid_size": 1077.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.1284, "open_interest": 0.0, "volume": 0.0, "delta": -0.4958, "gamma": 0.0957, "vega": 0.018, "theta": -0.0137, "rho": -0.0107, "theo": 2.1235, "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": 2.29999998211861}, {"option": "CADL261120C00013000", "bid": 0.1, "bid_size": 1336.0, "ask": 4.9, "ask_size": 158.0, "iv": 1.7379, "open_interest": 0.0, "volume": 0.0, "delta": 0.422, "gamma": 0.0916, "vega": 0.0177, "theta": -0.0136, "rho": 0.0062, "theo": 1.057, "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": 2.52500005066395}, {"option": "CADL261120P00013000", "bid": 1.75, "bid_size": 65.0, "ask": 3.7, "ask_size": 27.0, "iv": 0.8748, "open_interest": 0.0, "volume": 0.0, "delta": -0.5772, "gamma": 0.0926, "vega": 0.0177, "theta": -0.0136, "rho": -0.0124, "theo": 2.8289, "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": 2.80000004172325}, {"option": "CADL261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 157.0, "iv": 1.8589, "open_interest": 0.0, "volume": 0.0, "delta": 0.3541, "gamma": 0.0853, "vega": 0.0168, "theta": -0.0133, "rho": 0.0053, "theo": 0.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL261120P00014000", "bid": 1.0, "bid_size": 51.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.7279, "open_interest": 0.0, "volume": 0.0, "delta": -0.646, "gamma": 0.0865, "vega": 0.0168, "theta": -0.0131, "rho": -0.0138, "theo": 3.6103, "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": 3.75}, {"option": "CADL261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.9232, "open_interest": 0.0, "volume": 0.0, "delta": 0.298, "gamma": 0.0777, "vega": 0.0157, "theta": -0.0126, "rho": 0.0045, "theo": 0.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "CADL261120P00015000", "bid": 2.0, "bid_size": 50.0, "ask": 6.5, "ask_size": 32.0, "iv": 0.8447, "open_interest": 0.0, "volume": 0.0, "delta": -0.7029, "gamma": 0.0791, "vega": 0.0156, "theta": -0.0124, "rho": -0.0149, "theo": 4.4453, "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": 4.60000002384186}, {"option": "CADL261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 293.0, "iv": 2.1057, "open_interest": 0.0, "volume": 0.0, "delta": 0.252, "gamma": 0.0699, "vega": 0.0144, "theta": -0.0119, "rho": 0.0038, "theo": 0.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL261120P00016000", "bid": 2.5, "bid_size": 41.0, "ask": 7.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7498, "gamma": 0.0715, "vega": 0.0143, "theta": -0.0115, "rho": -0.0157, "theo": 5.3184, "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": 5.25}, {"option": "CADL261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 293.0, "iv": 2.2104, "open_interest": 0.0, "volume": 0.0, "delta": 0.2142, "gamma": 0.0626, "vega": 0.0132, "theta": -0.0111, "rho": 0.0033, "theo": 0.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL261120P00017000", "bid": 3.5, "bid_size": 41.0, "ask": 8.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.0643, "vega": 0.013, "theta": -0.0106, "rho": -0.0161, "theo": 6.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CADL261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 293.0, "iv": 2.3058, "open_interest": 0.0, "volume": 0.0, "delta": 0.183, "gamma": 0.0558, "vega": 0.012, "theta": -0.0102, "rho": 0.0028, "theo": 0.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL261120P00018000", "bid": 4.5, "bid_size": 41.0, "ask": 9.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8207, "gamma": 0.0578, "vega": 0.0117, "theta": -0.0097, "rho": -0.0166, "theo": 7.1408, "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": 7.25}, {"option": "CADL261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 293.0, "iv": 2.3933, "open_interest": 0.0, "volume": 0.0, "delta": 0.1572, "gamma": 0.0497, "vega": 0.0109, "theta": -0.0094, "rho": 0.0024, "theo": 0.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL261120P00019000", "bid": 5.5, "bid_size": 41.0, "ask": 9.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.0518, "vega": 0.0105, "theta": -0.0088, "rho": -0.0167, "theo": 8.0779, "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": 8.25}, {"option": "CADL270115C00001000", "bid": 8.5, "bid_size": 21.0, "ask": 12.5, "ask_size": 3.0, "iv": 3.9619, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.001, "vega": 0.002, "theta": -0.0031, "rho": 0.0008, "theo": 10.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CADL270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.001, "vega": 0.002, "theta": -0.0041, "rho": -0.0019, "theo": 0.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL270115C00002000", "bid": 7.5, "bid_size": 21.0, "ask": 11.5, "ask_size": 3.0, "iv": 2.6224, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0034, "vega": 0.0044, "theta": -0.0054, "rho": 0.0026, "theo": 9.82, "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": 9.25}, {"option": "CADL270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0033, "vega": 0.0044, "theta": -0.0064, "rho": -0.0029, "theo": 0.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL270115C00003000", "bid": 6.5, "bid_size": 21.0, "ask": 11.0, "ask_size": 3.0, "iv": 2.4045, "open_interest": 0.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0065, "vega": 0.0065, "theta": -0.0063, "rho": 0.0045, "theo": 8.8498, "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": 8.25}, {"option": "CADL270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.9347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.0064, "vega": 0.0065, "theta": -0.0072, "rho": -0.0037, "theo": 0.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL270115C00004000", "bid": 6.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 51.0, "iv": 2.1991, "open_interest": 148.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0105, "vega": 0.0084, "theta": -0.0066, "rho": 0.0066, "theo": 7.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-09-17T12:39:11", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CADL270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.1752, "open_interest": 3.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0103, "vega": 0.0085, "theta": -0.0074, "rho": -0.0044, "theo": 0.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-02T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL270115C00005000", "bid": 4.5, "bid_size": 360.0, "ask": 9.0, "ask_size": 53.0, "iv": 1.5366, "open_interest": 180.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0155, "vega": 0.0104, "theta": -0.0068, "rho": 0.0086, "theo": 6.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-09-18T15:04:33", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CADL270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 63.0, "iv": 1.9506, "open_interest": 1.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0153, "vega": 0.0104, "theta": -0.0075, "rho": -0.0052, "theo": 0.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-20T11:48:28", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CADL270115C00006000", "bid": 3.5, "bid_size": 100.0, "ask": 8.0, "ask_size": 43.0, "iv": 1.2476, "open_interest": 387.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0219, "vega": 0.0125, "theta": -0.0071, "rho": 0.0105, "theo": 5.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.62, "last_trade_time": "2026-08-26T12:42:54", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "CADL270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.2199, "open_interest": 2.0, "volume": 0.0, "delta": -0.118, "gamma": 0.0217, "vega": 0.0125, "theta": -0.0077, "rho": -0.0062, "theo": 0.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-06-22T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL270115C00007000", "bid": 3.0, "bid_size": 95.0, "ask": 7.0, "ask_size": 58.0, "iv": 1.1851, "open_interest": 703.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0298, "vega": 0.0148, "theta": -0.0074, "rho": 0.0124, "theo": 5.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-15T14:16:02", "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "CADL270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 101.0, "iv": 2.2669, "open_interest": 8.0, "volume": 0.0, "delta": -0.1513, "gamma": 0.0297, "vega": 0.0148, "theta": -0.0079, "rho": -0.0076, "theo": 0.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-20T11:48:25", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "CADL270115C00008000", "bid": 2.2, "bid_size": 56.0, "ask": 6.5, "ask_size": 42.0, "iv": 1.1568, "open_interest": 202.0, "volume": 0.0, "delta": 0.8008, "gamma": 0.0392, "vega": 0.0173, "theta": -0.0078, "rho": 0.0138, "theo": 4.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-14T15:59:14", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "CADL270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 1.1378, "open_interest": 194.0, "volume": 0.0, "delta": -0.194, "gamma": 0.0392, "vega": 0.0173, "theta": -0.0082, "rho": -0.0093, "theo": 1.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-09-02T10:34:21", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CADL270115C00009000", "bid": 1.3, "bid_size": 492.0, "ask": 5.5, "ask_size": 67.0, "iv": 0.9484, "open_interest": 574.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.0493, "vega": 0.0199, "theta": -0.0082, "rho": 0.0146, "theo": 3.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-15T15:19:01", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CADL270115P00009000", "bid": 0.25, "bid_size": 1.0, "ask": 4.9, "ask_size": 380.0, "iv": 1.6554, "open_interest": 198.0, "volume": 0.0, "delta": -0.2475, "gamma": 0.0495, "vega": 0.0199, "theta": -0.0086, "rho": -0.0116, "theo": 1.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-11T10:31:45", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "CADL270115C00010000", "bid": 2.75, "bid_size": 4.0, "ask": 4.0, "ask_size": 471.0, "iv": 1.1695, "open_interest": 1613.0, "volume": 27.0, "delta": 0.6845, "gamma": 0.0583, "vega": 0.0222, "theta": -0.0088, "rho": 0.0148, "theo": 2.8971, "change": -0.22, "open": 3.38, "high": 3.38, "low": 2.78, "tick": "no_change", "last_trade_price": 2.78, "last_trade_time": "2026-09-21T15:48:31", "percent_change": -7.33333, "prev_day_close": 3.0}, {"option": "CADL270115P00010000", "bid": 0.1, "bid_size": 1243.0, "ask": 4.9, "ask_size": 403.0, "iv": 1.3368, "open_interest": 217.0, "volume": 0.0, "delta": -0.3105, "gamma": 0.0587, "vega": 0.0222, "theta": -0.009, "rho": -0.0143, "theo": 1.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-09-18T15:04:33", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "CADL270115C00011000", "bid": 1.65, "bid_size": 37.0, "ask": 2.7, "ask_size": 15.0, "iv": 0.8347, "open_interest": 274.0, "volume": 3.0, "delta": 0.6178, "gamma": 0.0644, "vega": 0.0238, "theta": -0.0092, "rho": 0.0142, "theo": 2.3955, "change": -0.475, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-21T09:55:18", "percent_change": -14.5038, "prev_day_close": 3.27500003576279}, {"option": "CADL270115P00011000", "bid": 0.1, "bid_size": 1236.0, "ask": 4.8, "ask_size": 177.0, "iv": 1.056, "open_interest": 354.0, "volume": 0.0, "delta": -0.3779, "gamma": 0.0651, "vega": 0.0239, "theta": -0.0094, "rho": -0.0173, "theo": 2.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-09-11T15:47:35", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "CADL270115C00012000", "bid": 1.0, "bid_size": 93.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.9193, "open_interest": 173.0, "volume": 0.0, "delta": 0.5532, "gamma": 0.0671, "vega": 0.0248, "theta": -0.0096, "rho": 0.0132, "theo": 2.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-09-10T13:59:17", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CADL270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 56.0, "iv": 0.5432, "open_interest": 103.0, "volume": 0.0, "delta": -0.4432, "gamma": 0.0681, "vega": 0.0248, "theta": -0.0096, "rho": -0.0202, "theo": 2.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-08-26T12:38:47", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CADL270115C00013000", "bid": 0.25, "bid_size": 1216.0, "ask": 2.8, "ask_size": 150.0, "iv": 0.8566, "open_interest": 101.0, "volume": 0.0, "delta": 0.4947, "gamma": 0.0672, "vega": 0.025, "theta": -0.0098, "rho": 0.0122, "theo": 1.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-09T10:31:12", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "CADL270115P00013000", "bid": 1.0, "bid_size": 331.0, "ask": 5.5, "ask_size": 43.0, "iv": 0.8557, "open_interest": 139.0, "volume": 0.0, "delta": -0.5028, "gamma": 0.0684, "vega": 0.025, "theta": -0.0098, "rho": -0.023, "theo": 3.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-08-26T12:40:04", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "CADL270115C00014000", "bid": 0.45, "bid_size": 18.0, "ask": 4.9, "ask_size": 372.0, "iv": 1.4259, "open_interest": 164.0, "volume": 1.0, "delta": 0.4432, "gamma": 0.0656, "vega": 0.0247, "theta": -0.0099, "rho": 0.0111, "theo": 1.4748, "change": -0.75, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-21T09:30:01", "percent_change": -30.6122, "prev_day_close": 2.45000004768372}, {"option": "CADL270115P00014000", "bid": 1.6, "bid_size": 321.0, "ask": 6.0, "ask_size": 136.0, "iv": 0.7828, "open_interest": 134.0, "volume": 0.0, "delta": -0.5553, "gamma": 0.0671, "vega": 0.0247, "theta": -0.0098, "rho": -0.0255, "theo": 4.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-09-17T13:10:35", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "CADL270115C00015000", "bid": 0.25, "bid_size": 711.0, "ask": 4.0, "ask_size": 384.0, "iv": 1.2994, "open_interest": 210.0, "volume": 1.0, "delta": 0.3986, "gamma": 0.063, "vega": 0.0242, "theta": -0.0099, "rho": 0.0101, "theo": 1.2881, "change": -0.625, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T09:30:01", "percent_change": -30.8642, "prev_day_close": 2.02500000037253}, {"option": "CADL270115P00015000", "bid": 2.15, "bid_size": 129.0, "ask": 7.0, "ask_size": 20.0, "iv": 0.7798, "open_interest": 20.0, "volume": 0.0, "delta": -0.601, "gamma": 0.0647, "vega": 0.0241, "theta": -0.0096, "rho": -0.0275, "theo": 4.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-06-22T11:50:06", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "CADL270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 2.0, "iv": 1.0993, "open_interest": 3.0, "volume": 26.0, "delta": 0.36, "gamma": 0.06, "vega": 0.0235, "theta": -0.0097, "rho": 0.0092, "theo": 1.1361, "change": 0.55, "open": 1.15, "high": 1.2, "low": 0.99, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T12:06:19", "percent_change": 100.0, "prev_day_close": 0.550000011920929}, {"option": "CADL270115P00016000", "bid": 3.0, "bid_size": 54.0, "ask": 7.5, "ask_size": 36.0, "iv": 0.7049, "open_interest": 0.0, "volume": 0.0, "delta": -0.6408, "gamma": 0.0619, "vega": 0.0233, "theta": -0.0094, "rho": -0.0294, "theo": 5.8387, "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": 5.75}, {"option": "CADL270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 78.0, "iv": 1.3477, "open_interest": 9.0, "volume": 0.0, "delta": 0.3264, "gamma": 0.0568, "vega": 0.0226, "theta": -0.0096, "rho": 0.0084, "theo": 1.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-10T14:09:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL270115P00017000", "bid": 4.0, "bid_size": 54.0, "ask": 8.5, "ask_size": 36.0, "iv": 0.7748, "open_interest": 0.0, "volume": 0.0, "delta": -0.6755, "gamma": 0.059, "vega": 0.0223, "theta": -0.0092, "rho": -0.031, "theo": 6.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "CADL270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 79.0, "iv": 1.2084, "open_interest": 100.0, "volume": 0.0, "delta": 0.2972, "gamma": 0.0537, "vega": 0.0217, "theta": -0.0093, "rho": 0.0077, "theo": 0.9041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-03T12:45:23", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CADL270115P00018000", "bid": 4.5, "bid_size": 45.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7059, "gamma": 0.056, "vega": 0.0214, "theta": -0.0089, "rho": -0.0322, "theo": 7.5936, "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": 7.34999990463257}, {"option": "CADL270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 101.0, "iv": 1.7206, "open_interest": 0.0, "volume": 0.0, "delta": 0.2716, "gamma": 0.0506, "vega": 0.0208, "theta": -0.0091, "rho": 0.0071, "theo": 0.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL270115P00019000", "bid": 5.5, "bid_size": 45.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7327, "gamma": 0.0532, "vega": 0.0203, "theta": -0.0085, "rho": -0.0332, "theo": 8.4976, "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": 8.25}, {"option": "CADL270115C00020000", "bid": 0.05, "bid_size": 1.0, "ask": 2.45, "ask_size": 59.0, "iv": 1.2821, "open_interest": 6.0, "volume": 0.0, "delta": 0.249, "gamma": 0.0477, "vega": 0.0199, "theta": -0.0088, "rho": 0.0065, "theo": 0.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-11T11:12:20", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "CADL270115P00020000", "bid": 6.5, "bid_size": 45.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7565, "gamma": 0.0504, "vega": 0.0193, "theta": -0.0082, "rho": -0.034, "theo": 9.4148, "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": 9.25}, {"option": "CADL270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 101.0, "iv": 1.8328, "open_interest": 0.0, "volume": 0.0, "delta": 0.229, "gamma": 0.045, "vega": 0.019, "theta": -0.0085, "rho": 0.006, "theo": 0.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL270115P00021000", "bid": 7.5, "bid_size": 45.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7778, "gamma": 0.0479, "vega": 0.0183, "theta": -0.0078, "rho": -0.0346, "theo": 10.3428, "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": 10.25}, {"option": "CADL270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 101.0, "iv": 1.843, "open_interest": 0.0, "volume": 0.0, "delta": 0.2111, "gamma": 0.0424, "vega": 0.0181, "theta": -0.0082, "rho": 0.0056, "theo": 0.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL270115P00022000", "bid": 8.5, "bid_size": 45.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7969, "gamma": 0.0455, "vega": 0.0173, "theta": -0.0074, "rho": -0.035, "theo": 11.2799, "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": 10.8000001907349}, {"option": "CADL270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 100.0, "iv": 1.9304, "open_interest": 0.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.04, "vega": 0.0173, "theta": -0.0079, "rho": 0.0052, "theo": 0.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL270115P00023000", "bid": 9.5, "bid_size": 45.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8142, "gamma": 0.0433, "vega": 0.0163, "theta": -0.007, "rho": -0.0352, "theo": 12.2243, "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": 12.25}, {"option": "CADL270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 100.0, "iv": 1.9749, "open_interest": 0.0, "volume": 0.0, "delta": 0.1808, "gamma": 0.0377, "vega": 0.0165, "theta": -0.0076, "rho": 0.0048, "theo": 0.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL270115P00024000", "bid": 10.5, "bid_size": 45.0, "ask": 14.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.0412, "vega": 0.0154, "theta": -0.0067, "rho": -0.0353, "theo": 13.1752, "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": 12.8499999046326}, {"option": "CADL270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0168, "open_interest": 0.0, "volume": 0.0, "delta": 0.1679, "gamma": 0.0356, "vega": 0.0157, "theta": -0.0074, "rho": 0.0045, "theo": 0.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL270115P00025000", "bid": 11.5, "bid_size": 45.0, "ask": 15.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.844, "gamma": 0.0393, "vega": 0.0145, "theta": -0.0063, "rho": -0.035, "theo": 14.1318, "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": 13.8500003814697}, {"option": "CADL270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 100.0, "iv": 2.0564, "open_interest": 0.0, "volume": 0.0, "delta": 0.1562, "gamma": 0.0337, "vega": 0.015, "theta": -0.0071, "rho": 0.0042, "theo": 0.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL270115P00026000", "bid": 12.5, "bid_size": 45.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8571, "gamma": 0.0375, "vega": 0.0136, "theta": -0.006, "rho": -0.0348, "theo": 15.093, "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": 14.8500003814697}, {"option": "CADL270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 101.0, "iv": 2.094, "open_interest": 3.0, "volume": 0.0, "delta": 0.1456, "gamma": 0.0319, "vega": 0.0143, "theta": -0.0068, "rho": 0.0039, "theo": 0.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-08-28T12:47:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL270115P00027000", "bid": 13.5, "bid_size": 45.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.869, "gamma": 0.0359, "vega": 0.0128, "theta": -0.0056, "rho": -0.0343, "theo": 16.0584, "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": 15.8500003814697}, {"option": "CADL270416C00004000", "bid": 5.5, "bid_size": 49.0, "ask": 10.0, "ask_size": 14.0, "iv": 1.3854, "open_interest": 13.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0078, "vega": 0.0116, "theta": -0.005, "rho": 0.009, "theo": 8.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-18T15:48:15", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CADL270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.1604, "open_interest": 0.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0078, "vega": 0.0117, "theta": -0.0058, "rho": -0.0106, "theo": 1.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL270416C00005000", "bid": 4.5, "bid_size": 46.0, "ask": 9.0, "ask_size": 12.0, "iv": 1.1104, "open_interest": 7.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0119, "vega": 0.0147, "theta": -0.0053, "rho": 0.0125, "theo": 7.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-08-25T09:49:30", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "CADL270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 128.0, "iv": 2.4997, "open_interest": 0.0, "volume": 0.0, "delta": -0.0985, "gamma": 0.012, "vega": 0.0147, "theta": -0.006, "rho": -0.0123, "theo": 1.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL270416C00006000", "bid": 4.0, "bid_size": 70.0, "ask": 7.8, "ask_size": 36.0, "iv": 0.9918, "open_interest": 23.0, "volume": 3.0, "delta": 0.869, "gamma": 0.0169, "vega": 0.0176, "theta": -0.0055, "rho": 0.016, "theo": 6.6998, "change": 0.55, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-21T09:37:38", "percent_change": 9.56522, "prev_day_close": 5.75}, {"option": "CADL270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 138.0, "iv": 2.0564, "open_interest": 0.0, "volume": 0.0, "delta": -0.1275, "gamma": 0.017, "vega": 0.0176, "theta": -0.0061, "rho": -0.0142, "theo": 1.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL270416C00007000", "bid": 3.0, "bid_size": 111.0, "ask": 7.5, "ask_size": 14.0, "iv": 0.9825, "open_interest": 9.0, "volume": 0.0, "delta": 0.8359, "gamma": 0.0226, "vega": 0.0205, "theta": -0.0057, "rho": 0.019, "theo": 5.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-27T13:24:28", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "CADL270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 151.0, "iv": 1.7203, "open_interest": 0.0, "volume": 0.0, "delta": -0.1606, "gamma": 0.0228, "vega": 0.0206, "theta": -0.0062, "rho": -0.0165, "theo": 1.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL270416C00008000", "bid": 3.0, "bid_size": 315.0, "ask": 5.6, "ask_size": 190.0, "iv": 0.8143, "open_interest": 93.0, "volume": 8.0, "delta": 0.7977, "gamma": 0.0289, "vega": 0.0234, "theta": -0.0059, "rho": 0.0214, "theo": 5.0458, "change": -0.5, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-21T10:18:36", "percent_change": -9.61539, "prev_day_close": 5.20000004768372}, {"option": "CADL270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 77.0, "iv": 1.447, "open_interest": 1.0, "volume": 0.0, "delta": -0.1992, "gamma": 0.0293, "vega": 0.0235, "theta": -0.0064, "rho": -0.0193, "theo": 1.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CADL270416C00009000", "bid": 2.0, "bid_size": 147.0, "ask": 6.0, "ask_size": 32.0, "iv": 0.911, "open_interest": 25.0, "volume": 0.0, "delta": 0.754, "gamma": 0.0354, "vega": 0.0262, "theta": -0.0061, "rho": 0.023, "theo": 4.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-04T09:56:28", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CADL270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 64.0, "iv": 1.2134, "open_interest": 2.0, "volume": 0.0, "delta": -0.2435, "gamma": 0.036, "vega": 0.0264, "theta": -0.0065, "rho": -0.0226, "theo": 1.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CADL270416C00010000", "bid": 1.5, "bid_size": 4.0, "ask": 6.0, "ask_size": 66.0, "iv": 0.9832, "open_interest": 161.0, "volume": 0.0, "delta": 0.7057, "gamma": 0.0415, "vega": 0.0288, "theta": -0.0064, "rho": 0.0236, "theo": 3.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.08, "last_trade_time": "2026-09-14T14:25:18", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "CADL270416P00010000", "bid": 0.1, "bid_size": 1122.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.6545, "open_interest": 46.0, "volume": 0.0, "delta": -0.2927, "gamma": 0.0424, "vega": 0.0289, "theta": -0.0067, "rho": -0.0264, "theo": 2.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.49, "last_trade_time": "2026-09-14T12:34:48", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CADL270416C00011000", "bid": 1.95, "bid_size": 1.0, "ask": 5.5, "ask_size": 46.0, "iv": 1.103, "open_interest": 34.0, "volume": 0.0, "delta": 0.655, "gamma": 0.0464, "vega": 0.0308, "theta": -0.0066, "rho": 0.0234, "theo": 3.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-18T15:40:01", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "CADL270416P00011000", "bid": 0.1, "bid_size": 1100.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.8292, "open_interest": 26.0, "volume": 0.0, "delta": -0.3446, "gamma": 0.0477, "vega": 0.0309, "theta": -0.0068, "rho": -0.0304, "theo": 2.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-09-10T15:07:46", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CADL270416C00012000", "bid": 0.5, "bid_size": 517.0, "ask": 4.9, "ask_size": 70.0, "iv": 0.8839, "open_interest": 65.0, "volume": 0.0, "delta": 0.6045, "gamma": 0.05, "vega": 0.0322, "theta": -0.0068, "rho": 0.0226, "theo": 2.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-15T12:16:39", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CADL270416P00012000", "bid": 0.7, "bid_size": 154.0, "ask": 5.5, "ask_size": 43.0, "iv": 0.8234, "open_interest": 129.0, "volume": 0.0, "delta": -0.3967, "gamma": 0.0516, "vega": 0.0323, "theta": -0.0069, "rho": -0.0344, "theo": 3.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.81, "last_trade_time": "2026-09-11T14:14:50", "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "CADL270416C00013000", "bid": 1.25, "bid_size": 9.0, "ask": 4.0, "ask_size": 32.0, "iv": 0.9556, "open_interest": 158.0, "volume": 0.0, "delta": 0.5561, "gamma": 0.052, "vega": 0.0331, "theta": -0.0069, "rho": 0.0216, "theo": 2.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.03, "last_trade_time": "2026-09-11T14:23:02", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CADL270416P00013000", "bid": 1.4, "bid_size": 201.0, "ask": 6.0, "ask_size": 38.0, "iv": 0.8031, "open_interest": 171.0, "volume": 0.0, "delta": -0.4468, "gamma": 0.054, "vega": 0.0331, "theta": -0.007, "rho": -0.0384, "theo": 3.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-09-16T09:57:59", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "CADL270416C00014000", "bid": 0.15, "bid_size": 1223.0, "ask": 4.9, "ask_size": 222.0, "iv": 1.0067, "open_interest": 142.0, "volume": 0.0, "delta": 0.5112, "gamma": 0.0529, "vega": 0.0334, "theta": -0.0069, "rho": 0.0204, "theo": 2.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-17T12:47:17", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CADL270416P00014000", "bid": 2.1, "bid_size": 471.0, "ask": 6.5, "ask_size": 127.0, "iv": 0.7695, "open_interest": 257.0, "volume": 0.0, "delta": -0.4936, "gamma": 0.0553, "vega": 0.0333, "theta": -0.007, "rho": -0.0422, "theo": 4.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.04, "last_trade_time": "2026-09-18T15:43:52", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "CADL270416C00015000", "bid": 0.1, "bid_size": 1198.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0704, "open_interest": 17.0, "volume": 0.0, "delta": 0.4702, "gamma": 0.0528, "vega": 0.0333, "theta": -0.0069, "rho": 0.0191, "theo": 1.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CADL270416P00015000", "bid": 4.8, "bid_size": 87.0, "ask": 6.6, "ask_size": 62.0, "iv": 0.9659, "open_interest": 37.0, "volume": 174.0, "delta": -0.5366, "gamma": 0.0556, "vega": 0.0331, "theta": -0.0069, "rho": -0.0453, "theo": 5.4285, "change": -0.52, "open": 5.5, "high": 5.6, "low": 5.05, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-09-21T15:49:38", "percent_change": -9.28572, "prev_day_close": 5.60000002384186}, {"option": "CADL270416C00016000", "bid": 0.8, "bid_size": 4.0, "ask": 4.9, "ask_size": 228.0, "iv": 1.2388, "open_interest": 69.0, "volume": 0.0, "delta": 0.4331, "gamma": 0.0521, "vega": 0.033, "theta": -0.0069, "rho": 0.0179, "theo": 1.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-09-15T15:19:11", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CADL270416P00016000", "bid": 4.3, "bid_size": 596.0, "ask": 7.3, "ask_size": 111.0, "iv": 0.7563, "open_interest": 0.0, "volume": 516.0, "delta": -0.5757, "gamma": 0.0552, "vega": 0.0326, "theta": -0.0068, "rho": -0.0482, "theo": 6.2149, "change": 0.07, "open": 6.0, "high": 6.4, "low": 5.8, "tick": "up", "last_trade_price": 6.32, "last_trade_time": "2026-09-21T14:09:16", "percent_change": 1.12, "prev_day_close": 6.25}, {"option": "CADL270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 78.0, "iv": 1.1759, "open_interest": 2.0, "volume": 0.0, "delta": 0.3997, "gamma": 0.0509, "vega": 0.0324, "theta": -0.0068, "rho": 0.0167, "theo": 1.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CADL270416P00017000", "bid": 5.2, "bid_size": 128.0, "ask": 9.0, "ask_size": 15.0, "iv": 0.9112, "open_interest": 0.0, "volume": 0.0, "delta": -0.6112, "gamma": 0.0544, "vega": 0.0318, "theta": -0.0067, "rho": -0.0505, "theo": 7.034, "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": 7.09999990463257}, {"option": "CADL270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 64.0, "iv": 1.2278, "open_interest": 3.0, "volume": 0.0, "delta": 0.3697, "gamma": 0.0495, "vega": 0.0316, "theta": -0.0067, "rho": 0.0156, "theo": 1.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CADL270416P00018000", "bid": 5.1, "bid_size": 47.0, "ask": 10.0, "ask_size": 19.0, "iv": 0.785, "open_interest": 0.0, "volume": 0.0, "delta": -0.6434, "gamma": 0.0534, "vega": 0.0309, "theta": -0.0065, "rho": -0.0528, "theo": 7.879, "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": 7.89999985694885}, {"option": "CADL270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 64.0, "iv": 1.2153, "open_interest": 2.0, "volume": 0.0, "delta": 0.3427, "gamma": 0.0479, "vega": 0.0308, "theta": -0.0066, "rho": 0.0146, "theo": 1.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-10T14:57:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CADL270416P00019000", "bid": 6.0, "bid_size": 54.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.7205, "open_interest": 0.0, "volume": 0.0, "delta": -0.6727, "gamma": 0.0521, "vega": 0.0297, "theta": -0.0063, "rho": -0.054, "theo": 8.7453, "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": 8.75}, {"option": "CADL270416C00020000", "bid": 0.05, "bid_size": 1.0, "ask": 1.9, "ask_size": 157.0, "iv": 0.8555, "open_interest": 186.0, "volume": 0.0, "delta": 0.3184, "gamma": 0.0462, "vega": 0.0299, "theta": -0.0064, "rho": 0.0137, "theo": 1.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T14:55:47", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "CADL270416P00020000", "bid": 7.0, "bid_size": 45.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.764, "open_interest": 0.0, "volume": 0.0, "delta": -0.6994, "gamma": 0.0508, "vega": 0.0286, "theta": -0.0061, "rho": -0.0552, "theo": 9.6293, "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": 9.75}], "symbol": "CADL", "security_type": "stock", "exchange_id": 2, "current_price": 11.37, "price_change": 0.36, "price_change_percent": 3.318, "bid": 11.0, "ask": 11.45, "bid_size": 200, "ask_size": 200, "open": 11.85, "high": 11.8999, "low": 11.13, "close": 11.21, "prev_day_close": 10.85, "volume": 1085471, "iv30": 90.315, "iv30_change": 6.35, "iv30_change_percent": 7.5627, "seqno": 8553014484, "last_trade_time": "2026-09-21T15:59:59", "tick": "up"}, "symbol": "CADL"}