{"timestamp": "2026-09-21 21:57:40", "data": {"options": [{"option": "CAI261016C00005000", "bid": 23.5, "bid_size": 41.0, "ask": 27.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 25.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.32, "last_trade_time": "2026-05-14T10:11:31", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "CAI261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.9141, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "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": "CAI261016C00007500", "bid": 21.0, "bid_size": 41.0, "ask": 25.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-08-06T14:05:48", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "CAI261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 136.0, "iv": 4.2294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CAI261016C00010000", "bid": 18.6, "bid_size": 40.0, "ask": 22.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0017, "theo": 20.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-08-27T10:43:31", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "CAI261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.9662, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-05T14:58:34", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CAI261016C00012500", "bid": 16.1, "bid_size": 40.0, "ask": 20.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0006, "vega": 0.0004, "theta": 0.0, "rho": 0.0054, "theo": 18.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-05-18T10:28:25", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "CAI261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 296.0, "iv": 2.7711, "open_interest": 106.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CAI261016C00015000", "bid": 13.6, "bid_size": 41.0, "ask": 17.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 64.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0014, "vega": 0.0009, "theta": 0.0, "rho": 0.0093, "theo": 15.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.94, "last_trade_time": "2026-09-18T12:05:01", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "CAI261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 1.9659, "open_interest": 128.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0013, "vega": 0.0009, "theta": -0.0018, "rho": -0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-04T15:28:32", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CAI261016C00017500", "bid": 11.2, "bid_size": 264.0, "ask": 15.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 119.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0032, "vega": 0.002, "theta": -0.0016, "rho": 0.0122, "theo": 13.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-09-15T09:47:17", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "CAI261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 206.0, "iv": 1.8155, "open_interest": 103.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0032, "vega": 0.002, "theta": -0.0036, "rho": -0.0002, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T14:25:36", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CAI261016C00020000", "bid": 8.8, "bid_size": 29.0, "ask": 11.6, "ask_size": 114.0, "iv": 1.0579, "open_interest": 106.0, "volume": 5.0, "delta": 0.9765, "gamma": 0.0076, "vega": 0.0042, "theta": -0.0054, "rho": 0.0141, "theo": 10.7322, "change": 0.15, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-21T13:34:50", "percent_change": 1.44928, "prev_day_close": 10.3499999046326}, {"option": "CAI261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 21.0, "iv": 1.3114, "open_interest": 6.0, "volume": 1.0, "delta": -0.0222, "gamma": 0.0076, "vega": 0.0042, "theta": -0.007, "rho": -0.0005, "theo": 0.0596, "change": -0.08, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T14:47:37", "percent_change": -40.0, "prev_day_close": 0.200000002980232}, {"option": "CAI261016C00022500", "bid": 6.3, "bid_size": 110.0, "ask": 10.1, "ask_size": 16.0, "iv": 0.5455, "open_interest": 19.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.017, "vega": 0.0086, "theta": -0.0117, "rho": 0.0153, "theo": 8.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-09-16T12:13:10", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "CAI261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 78.0, "iv": 1.2482, "open_interest": 8.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.017, "vega": 0.0086, "theta": -0.013, "rho": -0.0012, "theo": 0.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-17T11:02:54", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CAI261016C00025000", "bid": 4.6, "bid_size": 400.0, "ask": 7.4, "ask_size": 201.0, "iv": 0.6867, "open_interest": 249.0, "volume": 20.0, "delta": 0.8821, "gamma": 0.0342, "vega": 0.0158, "theta": -0.0213, "rho": 0.0155, "theo": 6.0379, "change": -0.05, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-09-21T11:32:37", "percent_change": -0.917432, "prev_day_close": 5.45000004768372}, {"option": "CAI261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.6057, "open_interest": 929.0, "volume": 1.0, "delta": -0.1167, "gamma": 0.0342, "vega": 0.0158, "theta": -0.0222, "rho": -0.0026, "theo": 0.3492, "change": -0.08, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-21T14:47:37", "percent_change": -20.0, "prev_day_close": 0.400000005960464}, {"option": "CAI261016C00030000", "bid": 1.3, "bid_size": 246.0, "ask": 3.0, "ask_size": 33.0, "iv": 0.5617, "open_interest": 1005.0, "volume": 2.0, "delta": 0.5876, "gamma": 0.0752, "vega": 0.0312, "theta": -0.0399, "rho": 0.0115, "theo": 2.398, "change": 0.05, "open": 3.0, "high": 3.0, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-21T14:38:31", "percent_change": 2.12766, "prev_day_close": 2.35000002384186}, {"option": "CAI261016P00030000", "bid": 0.25, "bid_size": 1113.0, "ask": 3.6, "ask_size": 193.0, "iv": 0.715, "open_interest": 92.0, "volume": 0.0, "delta": -0.4122, "gamma": 0.0755, "vega": 0.0312, "theta": -0.0402, "rho": -0.009, "theo": 1.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-18T10:13:40", "percent_change": 0.0, "prev_day_close": 1.57500001788139}, {"option": "CAI261016C00035000", "bid": 0.5, "bid_size": 2.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.6077, "open_interest": 1071.0, "volume": 31.0, "delta": 0.247, "gamma": 0.0606, "vega": 0.0253, "theta": -0.0325, "rho": 0.005, "theo": 0.6935, "change": -0.25, "open": 0.35, "high": 0.45, "low": 0.35, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T14:38:41", "percent_change": -35.7143, "prev_day_close": 0.699999988079071}, {"option": "CAI261016P00035000", "bid": 3.8, "bid_size": 183.0, "ask": 5.9, "ask_size": 36.0, "iv": 0.5892, "open_interest": 4.0, "volume": 0.0, "delta": -0.7551, "gamma": 0.0612, "vega": 0.0251, "theta": -0.0322, "rho": -0.0145, "theo": 4.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-18T09:56:42", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "CAI261120C00015000", "bid": 13.8, "bid_size": 63.0, "ask": 17.7, "ask_size": 4.0, "iv": 1.0531, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0068, "vega": 0.0116, "theta": -0.0113, "rho": 0.0125, "theo": 15.9236, "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": 15.3000001907349}, {"option": "CAI261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 65.0, "iv": 1.6992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.0064, "vega": 0.0122, "theta": -0.0124, "rho": -0.003, "theo": 0.3639, "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": 1.10000002384186}, {"option": "CAI261120C00017500", "bid": 11.4, "bid_size": 75.0, "ask": 15.4, "ask_size": 3.0, "iv": 0.9853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0102, "vega": 0.016, "theta": -0.0139, "rho": 0.0157, "theo": 13.554, "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": 12.9499998092651}, {"option": "CAI261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 32.0, "iv": 1.415, "open_interest": 0.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0097, "vega": 0.0165, "theta": -0.0148, "rho": -0.0043, "theo": 0.4927, "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": 1.10000002384186}, {"option": "CAI261120C00020000", "bid": 9.0, "bid_size": 76.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.8451, "open_interest": 0.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.015, "vega": 0.0215, "theta": -0.0167, "rho": 0.0186, "theo": 11.243, "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": "CAI261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 27.0, "iv": 1.0453, "open_interest": 0.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.0145, "vega": 0.0219, "theta": -0.0175, "rho": -0.0061, "theo": 0.6782, "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": 1.20000004768372}, {"option": "CAI261120C00022500", "bid": 7.1, "bid_size": 79.0, "ask": 10.8, "ask_size": 3.0, "iv": 0.8398, "open_interest": 0.0, "volume": 0.0, "delta": 0.8498, "gamma": 0.0216, "vega": 0.0282, "theta": -0.0198, "rho": 0.0211, "theo": 9.0265, "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": 8.60000014305115}, {"option": "CAI261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 18.0, "iv": 0.9916, "open_interest": 0.0, "volume": 0.0, "delta": -0.1463, "gamma": 0.0211, "vega": 0.0285, "theta": -0.0204, "rho": -0.0088, "theo": 0.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CAI261120C00025000", "bid": 5.5, "bid_size": 160.0, "ask": 8.2, "ask_size": 24.0, "iv": 0.7533, "open_interest": 0.0, "volume": 0.0, "delta": 0.7826, "gamma": 0.03, "vega": 0.0359, "theta": -0.023, "rho": 0.0226, "theo": 6.9656, "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": 6.90000009536743}, {"option": "CAI261120P00025000", "bid": 0.2, "bid_size": 28.0, "ask": 3.2, "ask_size": 60.0, "iv": 0.8713, "open_interest": 25.0, "volume": 0.0, "delta": -0.2125, "gamma": 0.0295, "vega": 0.036, "theta": -0.0234, "rho": -0.0127, "theo": 1.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-09-17T13:06:58", "percent_change": 0.0, "prev_day_close": 1.77499994635582}, {"option": "CAI261120C00030000", "bid": 2.6, "bid_size": 83.0, "ask": 5.0, "ask_size": 37.0, "iv": 0.7188, "open_interest": 2.0, "volume": 22.0, "delta": 0.581, "gamma": 0.0447, "vega": 0.0481, "theta": -0.0278, "rho": 0.0208, "theo": 3.7009, "change": -0.375, "open": 3.28, "high": 3.8, "low": 3.28, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-21T12:02:09", "percent_change": -8.98203, "prev_day_close": 4.17499995231628}, {"option": "CAI261120P00030000", "bid": 1.75, "bid_size": 57.0, "ask": 4.7, "ask_size": 66.0, "iv": 0.724, "open_interest": 0.0, "volume": 0.0, "delta": -0.4122, "gamma": 0.0444, "vega": 0.0481, "theta": -0.0277, "rho": -0.0244, "theo": 3.1007, "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": "CAI261120C00035000", "bid": 0.5, "bid_size": 528.0, "ask": 3.8, "ask_size": 84.0, "iv": 0.7543, "open_interest": 1.0, "volume": 0.0, "delta": 0.3728, "gamma": 0.0425, "vega": 0.0468, "theta": -0.0275, "rho": 0.0147, "theo": 1.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-09-17T15:22:37", "percent_change": 0.0, "prev_day_close": 2.07499997317791}, {"option": "CAI261120P00035000", "bid": 4.9, "bid_size": 68.0, "ask": 8.0, "ask_size": 65.0, "iv": 0.739, "open_interest": 0.0, "volume": 0.0, "delta": -0.62, "gamma": 0.0426, "vega": 0.0468, "theta": -0.027, "rho": -0.0363, "theo": 6.3123, "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": "CAI261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 16.0, "iv": 0.6543, "open_interest": 1.0, "volume": 0.0, "delta": 0.2402, "gamma": 0.0324, "vega": 0.0385, "theta": -0.0243, "rho": 0.0098, "theo": 1.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 0.850000001490116}, {"option": "CAI261120P00040000", "bid": 8.6, "bid_size": 77.0, "ask": 12.0, "ask_size": 23.0, "iv": 0.7129, "open_interest": 0.0, "volume": 0.0, "delta": -0.7534, "gamma": 0.0327, "vega": 0.0385, "theta": -0.0234, "rho": -0.0433, "theo": 10.4959, "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": 10.8499999046326}, {"option": "CAI261218C00005000", "bid": 23.6, "bid_size": 40.0, "ask": 27.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0013, "vega": 0.0039, "theta": -0.0036, "rho": 0.004, "theo": 25.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "CAI261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 57.0, "iv": 3.3153, "open_interest": 6.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.001, "vega": 0.005, "theta": -0.0061, "rho": -0.0015, "theo": 0.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-07-24T10:49:24", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CAI261218C00007500", "bid": 21.1, "bid_size": 40.0, "ask": 25.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0022, "vega": 0.0065, "theta": -0.0053, "rho": 0.0072, "theo": 23.3022, "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": 22.6999998092651}, {"option": "CAI261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 77.0, "iv": 2.2542, "open_interest": 3.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0019, "vega": 0.0077, "theta": -0.0078, "rho": -0.0023, "theo": 0.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-07-24T10:46:20", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CAI261218C00010000", "bid": 18.7, "bid_size": 1.0, "ask": 22.7, "ask_size": 1.0, "iv": 1.2925, "open_interest": 177.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0035, "vega": 0.0097, "theta": -0.0072, "rho": 0.0106, "theo": 20.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.51, "last_trade_time": "2026-07-02T11:46:05", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "CAI261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 81.0, "iv": 1.9846, "open_interest": 8.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0031, "vega": 0.0108, "theta": -0.0094, "rho": -0.0032, "theo": 0.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-07-24T10:48:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CAI261218C00012500", "bid": 16.3, "bid_size": 63.0, "ask": 20.3, "ask_size": 3.0, "iv": 1.1778, "open_interest": 20.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0052, "vega": 0.0136, "theta": -0.0091, "rho": 0.0143, "theo": 18.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.81, "last_trade_time": "2026-09-15T12:23:40", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "CAI261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 120.0, "iv": 1.6952, "open_interest": 26.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0048, "vega": 0.0146, "theta": -0.011, "rho": -0.0045, "theo": 0.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-07-13T09:30:01", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CAI261218C00015000", "bid": 13.9, "bid_size": 63.0, "ask": 17.8, "ask_size": 3.0, "iv": 1.0005, "open_interest": 3.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0076, "vega": 0.0183, "theta": -0.0111, "rho": 0.0184, "theo": 16.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-08-27T14:17:21", "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "CAI261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 64.0, "iv": 1.2532, "open_interest": 134.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.007, "vega": 0.0191, "theta": -0.0127, "rho": -0.0062, "theo": 0.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-17T12:36:48", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CAI261218C00017500", "bid": 11.5, "bid_size": 75.0, "ask": 15.4, "ask_size": 2.0, "iv": 0.8712, "open_interest": 4.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.0108, "vega": 0.0238, "theta": -0.0131, "rho": 0.0221, "theo": 13.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-15T12:21:13", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CAI261218P00017500", "bid": 0.1, "bid_size": 1.0, "ask": 1.9, "ask_size": 60.0, "iv": 1.1204, "open_interest": 65.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.0102, "vega": 0.0245, "theta": -0.0145, "rho": -0.0085, "theo": 0.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "CAI261218C00020000", "bid": 9.5, "bid_size": 108.0, "ask": 13.2, "ask_size": 21.0, "iv": 0.8596, "open_interest": 17.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.015, "vega": 0.0305, "theta": -0.0153, "rho": 0.0258, "theo": 11.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-09-18T11:16:42", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "CAI261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 39.0, "iv": 0.8443, "open_interest": 108.0, "volume": 0.0, "delta": -0.1252, "gamma": 0.0144, "vega": 0.031, "theta": -0.0164, "rho": -0.0116, "theo": 1.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-08-06T12:51:35", "percent_change": 0.0, "prev_day_close": 1.30000004917383}, {"option": "CAI261218C00022500", "bid": 7.5, "bid_size": 175.0, "ask": 11.0, "ask_size": 43.0, "iv": 0.7936, "open_interest": 20.0, "volume": 1.0, "delta": 0.8213, "gamma": 0.0203, "vega": 0.038, "theta": -0.0175, "rho": 0.0287, "theo": 9.4761, "change": -0.05, "open": 9.35, "high": 9.35, "low": 9.35, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-09-21T10:02:04", "percent_change": -0.531916, "prev_day_close": 9.40000009536743}, {"option": "CAI261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 68.0, "iv": 0.8507, "open_interest": 4.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.0197, "vega": 0.0383, "theta": -0.0183, "rho": -0.0157, "theo": 1.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-27T11:59:07", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CAI261218C00025000", "bid": 5.8, "bid_size": 343.0, "ask": 9.1, "ask_size": 187.0, "iv": 0.7684, "open_interest": 436.0, "volume": 0.0, "delta": 0.7573, "gamma": 0.0264, "vega": 0.0459, "theta": -0.0196, "rho": 0.0304, "theo": 7.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-18T11:16:42", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "CAI261218P00025000", "bid": 0.65, "bid_size": 36.0, "ask": 3.6, "ask_size": 136.0, "iv": 0.811, "open_interest": 48.0, "volume": 1.0, "delta": -0.2348, "gamma": 0.0258, "vega": 0.046, "theta": -0.0201, "rho": -0.0213, "theo": 1.9926, "change": -0.175, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-21T09:30:16", "percent_change": -9.85915, "prev_day_close": 1.77500000037253}, {"option": "CAI261218C00030000", "bid": 4.2, "bid_size": 24.0, "ask": 5.7, "ask_size": 37.0, "iv": 0.7984, "open_interest": 260.0, "volume": 1.0, "delta": 0.585, "gamma": 0.0365, "vega": 0.0578, "theta": -0.0227, "rho": 0.0284, "theo": 4.4046, "change": -0.3, "open": 4.85, "high": 4.85, "low": 4.85, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-09-21T10:02:04", "percent_change": -5.82524, "prev_day_close": 5.15000009536743}, {"option": "CAI261218P00030000", "bid": 2.8, "bid_size": 38.0, "ask": 5.7, "ask_size": 119.0, "iv": 0.7729, "open_interest": 22.0, "volume": 1.0, "delta": -0.405, "gamma": 0.0361, "vega": 0.0578, "theta": -0.0226, "rho": -0.0363, "theo": 3.8515, "change": 0.125, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-09-21T09:30:16", "percent_change": 3.26797, "prev_day_close": 3.82500004768372}, {"option": "CAI261218C00035000", "bid": 1.7, "bid_size": 33.0, "ask": 4.4, "ask_size": 328.0, "iv": 0.7826, "open_interest": 392.0, "volume": 5.0, "delta": 0.4114, "gamma": 0.0362, "vega": 0.058, "theta": -0.023, "rho": 0.0222, "theo": 2.6083, "change": 0.075, "open": 2.7, "high": 2.7, "low": 2.53, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-21T15:55:00", "percent_change": 2.85714, "prev_day_close": 2.62500008940697}, {"option": "CAI261218P00035000", "bid": 5.4, "bid_size": 85.0, "ask": 8.6, "ask_size": 83.0, "iv": 0.7046, "open_interest": 1.0, "volume": 0.0, "delta": -0.5775, "gamma": 0.0362, "vega": 0.058, "theta": -0.0222, "rho": -0.0516, "theo": 7.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2025-12-30T09:30:04", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "CAI261218C00040000", "bid": 0.05, "bid_size": 1131.0, "ask": 3.4, "ask_size": 312.0, "iv": 0.7532, "open_interest": 162.0, "volume": 0.0, "delta": 0.2907, "gamma": 0.0301, "vega": 0.0512, "theta": -0.0215, "rho": 0.0164, "theo": 1.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-17T15:05:34", "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "CAI261218P00040000", "bid": 9.2, "bid_size": 100.0, "ask": 12.5, "ask_size": 42.0, "iv": 0.7051, "open_interest": 0.0, "volume": 0.0, "delta": -0.6988, "gamma": 0.0304, "vega": 0.0513, "theta": -0.0201, "rho": -0.0622, "theo": 11.0702, "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": 11.0}, {"option": "CAI261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.7482, "open_interest": 15.0, "volume": 0.0, "delta": 0.2149, "gamma": 0.024, "vega": 0.0437, "theta": -0.0196, "rho": 0.0123, "theo": 1.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-06T09:56:58", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CAI261218P00045000", "bid": 12.7, "bid_size": 1.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.688, "open_interest": 1.0, "volume": 0.0, "delta": -0.7761, "gamma": 0.0246, "vega": 0.0436, "theta": -0.0175, "rho": -0.0681, "theo": 15.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-09-16T14:16:35", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "CAI270115C00002500", "bid": 26.1, "bid_size": 1.0, "ask": 30.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0008, "vega": 0.0024, "theta": -0.0032, "rho": 0.0021, "theo": 28.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.67, "last_trade_time": "2026-06-04T10:48:47", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "CAI270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 78.0, "iv": 4.3756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0005, "vega": 0.0037, "theta": -0.0042, "rho": -0.0014, "theo": 0.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CAI270115C00005000", "bid": 23.6, "bid_size": 1.0, "ask": 27.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0015, "vega": 0.0053, "theta": -0.0047, "rho": 0.0052, "theo": 25.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "CAI270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 78.0, "iv": 2.8899, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0011, "vega": 0.007, "theta": -0.0061, "rho": -0.0025, "theo": 0.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CAI270115C00007500", "bid": 21.2, "bid_size": 1.0, "ask": 25.4, "ask_size": 2.0, "iv": 1.6145, "open_interest": 6.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0025, "vega": 0.0089, "theta": -0.0065, "rho": 0.0092, "theo": 23.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.48, "last_trade_time": "2026-08-19T15:30:15", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "CAI270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 135.0, "iv": 2.0024, "open_interest": 51.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.002, "vega": 0.0105, "theta": -0.0077, "rho": -0.0038, "theo": 0.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-05-13T12:56:44", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CAI270115C00010000", "bid": 18.8, "bid_size": 206.0, "ask": 21.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 313.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0038, "vega": 0.0131, "theta": -0.0081, "rho": 0.0137, "theo": 21.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-09-11T15:25:14", "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "CAI270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 158.0, "iv": 1.8109, "open_interest": 69.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0033, "vega": 0.0146, "theta": -0.0092, "rho": -0.0054, "theo": 0.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CAI270115C00012500", "bid": 16.4, "bid_size": 196.0, "ask": 20.4, "ask_size": 3.0, "iv": 1.1346, "open_interest": 253.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0056, "vega": 0.0178, "theta": -0.0096, "rho": 0.0181, "theo": 18.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.93, "last_trade_time": "2026-07-29T09:54:55", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "CAI270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 163.0, "iv": 1.4989, "open_interest": 157.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.005, "vega": 0.0193, "theta": -0.0106, "rho": -0.0074, "theo": 0.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "CAI270115C00015000", "bid": 14.0, "bid_size": 196.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.9848, "open_interest": 127.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.0079, "vega": 0.0236, "theta": -0.0112, "rho": 0.0232, "theo": 16.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.46, "last_trade_time": "2026-08-25T12:11:51", "percent_change": 0.0, "prev_day_close": 15.5999994277954}, {"option": "CAI270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 62.0, "iv": 1.193, "open_interest": 105.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0072, "vega": 0.0247, "theta": -0.012, "rho": -0.01, "theo": 0.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T09:30:01", "percent_change": 0.0, "prev_day_close": 1.22499995306134}, {"option": "CAI270115C00017500", "bid": 11.6, "bid_size": 77.0, "ask": 15.7, "ask_size": 6.0, "iv": 0.8662, "open_interest": 62.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.0109, "vega": 0.0301, "theta": -0.0128, "rho": 0.0278, "theo": 14.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-09-16T13:33:50", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "CAI270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 67.0, "iv": 1.0567, "open_interest": 342.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0101, "vega": 0.031, "theta": -0.0135, "rho": -0.0133, "theo": 1.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CAI270115C00020000", "bid": 9.6, "bid_size": 190.0, "ask": 13.2, "ask_size": 2.0, "iv": 0.7784, "open_interest": 131.0, "volume": 0.0, "delta": 0.8528, "gamma": 0.0146, "vega": 0.0376, "theta": -0.0145, "rho": 0.032, "theo": 11.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-09-02T15:34:17", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "CAI270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 65.0, "iv": 0.8922, "open_interest": 56.0, "volume": 0.0, "delta": -0.1396, "gamma": 0.0138, "vega": 0.0382, "theta": -0.015, "rho": -0.0176, "theo": 1.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.42500004917383}, {"option": "CAI270115C00022500", "bid": 7.7, "bid_size": 387.0, "ask": 11.2, "ask_size": 137.0, "iv": 0.7498, "open_interest": 91.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.0191, "vega": 0.0457, "theta": -0.0161, "rho": 0.0353, "theo": 9.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-09-18T12:36:48", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "CAI270115P00022500", "bid": 0.3, "bid_size": 53.0, "ask": 2.45, "ask_size": 75.0, "iv": 0.7229, "open_interest": 34.0, "volume": 0.0, "delta": -0.1863, "gamma": 0.0183, "vega": 0.0461, "theta": -0.0164, "rho": -0.0231, "theo": 1.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "CAI270115C00025000", "bid": 6.4, "bid_size": 324.0, "ask": 9.4, "ask_size": 63.0, "iv": 0.763, "open_interest": 277.0, "volume": 0.0, "delta": 0.7431, "gamma": 0.024, "vega": 0.0539, "theta": -0.0176, "rho": 0.0373, "theo": 7.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.09, "last_trade_time": "2026-09-17T12:20:42", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "CAI270115P00025000", "bid": 0.55, "bid_size": 79.0, "ask": 3.9, "ask_size": 78.0, "iv": 0.7248, "open_interest": 17.0, "volume": 1.0, "delta": -0.2456, "gamma": 0.0232, "vega": 0.0541, "theta": -0.0178, "rho": -0.0304, "theo": 2.4958, "change": -0.37, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-09-21T09:30:16", "percent_change": -18.0488, "prev_day_close": 2.05000001192093}, {"option": "CAI270115C00030000", "bid": 4.3, "bid_size": 36.0, "ask": 6.0, "ask_size": 102.0, "iv": 0.732, "open_interest": 120.0, "volume": 10.0, "delta": 0.5892, "gamma": 0.0314, "vega": 0.0659, "theta": -0.0198, "rho": 0.0358, "theo": 4.9969, "change": -0.7, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T14:39:58", "percent_change": -13.4615, "prev_day_close": 5.20000004768372}, {"option": "CAI270115P00030000", "bid": 3.0, "bid_size": 27.0, "ask": 6.1, "ask_size": 118.0, "iv": 0.718, "open_interest": 0.0, "volume": 1.0, "delta": -0.3966, "gamma": 0.031, "vega": 0.0658, "theta": -0.0196, "rho": -0.0487, "theo": 4.4892, "change": 0.25, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-21T09:30:16", "percent_change": 6.02409, "prev_day_close": 4.15000009536743}, {"option": "CAI270115C00035000", "bid": 2.55, "bid_size": 38.0, "ask": 5.0, "ask_size": 368.0, "iv": 0.7938, "open_interest": 166.0, "volume": 5.0, "delta": 0.4393, "gamma": 0.0317, "vega": 0.0672, "theta": -0.0204, "rho": 0.0294, "theo": 3.2234, "change": 0.275, "open": 3.14, "high": 3.55, "low": 2.75, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-09-21T15:20:37", "percent_change": 8.39694, "prev_day_close": 3.27500009536743}, {"option": "CAI270115P00035000", "bid": 5.8, "bid_size": 117.0, "ask": 9.0, "ask_size": 43.0, "iv": 0.6725, "open_interest": 15.0, "volume": 0.0, "delta": -0.5453, "gamma": 0.0316, "vega": 0.0672, "theta": -0.0198, "rho": -0.067, "theo": 7.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.09, "last_trade_time": "2026-08-06T12:31:57", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "CAI270115C00040000", "bid": 0.5, "bid_size": 607.0, "ask": 3.8, "ask_size": 89.0, "iv": 0.7301, "open_interest": 0.0, "volume": 0.0, "delta": 0.3306, "gamma": 0.0277, "vega": 0.062, "theta": -0.0198, "rho": 0.0232, "theo": 2.2647, "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": 1.97499997913837}, {"option": "CAI270115P00040000", "bid": 9.4, "bid_size": 101.0, "ask": 12.8, "ask_size": 39.0, "iv": 0.6568, "open_interest": 1.0, "volume": 0.0, "delta": -0.6544, "gamma": 0.0279, "vega": 0.062, "theta": -0.0187, "rho": -0.0808, "theo": 11.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-09-16T10:40:42", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "CAI270319C00002500", "bid": 26.1, "bid_size": 40.0, "ask": 30.2, "ask_size": 2.0, "iv": 2.2918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0008, "vega": 0.0034, "theta": -0.0016, "rho": 0.0031, "theo": 28.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "CAI270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 32.0, "iv": 3.2396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0005, "vega": 0.0051, "theta": -0.0032, "rho": -0.0025, "theo": 0.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CAI270319C00005000", "bid": 23.7, "bid_size": 1.0, "ask": 27.7, "ask_size": 1.0, "iv": 1.6925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0016, "vega": 0.0078, "theta": -0.0034, "rho": 0.0082, "theo": 25.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "CAI270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 77.0, "iv": 2.1771, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0012, "vega": 0.0098, "theta": -0.0048, "rho": -0.0047, "theo": 0.4287, "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": 0.875}, {"option": "CAI270319C00007500", "bid": 21.3, "bid_size": 1.0, "ask": 25.5, "ask_size": 2.0, "iv": 1.492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0027, "vega": 0.013, "theta": -0.0047, "rho": 0.0144, "theo": 23.4047, "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": 22.6999998092651}, {"option": "CAI270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.4868, "open_interest": 2.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0021, "vega": 0.0148, "theta": -0.0061, "rho": -0.0071, "theo": 0.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-07-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CAI270319C00010000", "bid": 18.9, "bid_size": 63.0, "ask": 23.0, "ask_size": 4.0, "iv": 1.2249, "open_interest": 1.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.004, "vega": 0.0188, "theta": -0.0061, "rho": 0.0211, "theo": 21.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-06-22T10:44:16", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "CAI270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 113.0, "iv": 1.4832, "open_interest": 24.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0034, "vega": 0.0204, "theta": -0.0073, "rho": -0.01, "theo": 0.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CAI270319C00012500", "bid": 16.6, "bid_size": 63.0, "ask": 20.6, "ask_size": 4.0, "iv": 1.0666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9295, "gamma": 0.0058, "vega": 0.0253, "theta": -0.0073, "rho": 0.028, "theo": 18.7935, "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": 18.3499994277954}, {"option": "CAI270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 156.0, "iv": 1.2364, "open_interest": 110.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0051, "vega": 0.0268, "theta": -0.0084, "rho": -0.0136, "theo": 0.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "CAI270319C00015000", "bid": 14.3, "bid_size": 63.0, "ask": 18.2, "ask_size": 4.0, "iv": 0.9268, "open_interest": 4.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0079, "vega": 0.0328, "theta": -0.0086, "rho": 0.0348, "theo": 16.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "CAI270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 154.0, "iv": 1.0461, "open_interest": 97.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0072, "vega": 0.0339, "theta": -0.0096, "rho": -0.018, "theo": 1.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-09-18T10:34:23", "percent_change": 0.0, "prev_day_close": 1.22499995306134}, {"option": "CAI270319C00017500", "bid": 12.1, "bid_size": 184.0, "ask": 16.0, "ask_size": 4.0, "iv": 0.8407, "open_interest": 117.0, "volume": 0.0, "delta": 0.8725, "gamma": 0.0105, "vega": 0.0412, "theta": -0.0099, "rho": 0.0414, "theo": 14.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-19T11:08:56", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "CAI270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 55.0, "iv": 0.8969, "open_interest": 20.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0098, "vega": 0.042, "theta": -0.0107, "rho": -0.0235, "theo": 1.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-08-19T15:48:34", "percent_change": 0.0, "prev_day_close": 1.49999997764826}, {"option": "CAI270319C00020000", "bid": 10.2, "bid_size": 77.0, "ask": 13.9, "ask_size": 4.0, "iv": 0.791, "open_interest": 30.0, "volume": 0.0, "delta": 0.8333, "gamma": 0.0136, "vega": 0.0501, "theta": -0.0112, "rho": 0.0469, "theo": 12.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-07-20T10:47:41", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "CAI270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 48.0, "iv": 0.7734, "open_interest": 4.0, "volume": 0.0, "delta": -0.1542, "gamma": 0.0128, "vega": 0.0506, "theta": -0.0119, "rho": -0.0304, "theo": 2.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-07-10T13:37:33", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CAI270319C00022500", "bid": 8.4, "bid_size": 35.0, "ask": 12.1, "ask_size": 4.0, "iv": 0.7586, "open_interest": 24.0, "volume": 0.0, "delta": 0.7855, "gamma": 0.017, "vega": 0.0593, "theta": -0.0125, "rho": 0.0513, "theo": 10.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "CAI270319P00022500", "bid": 0.5, "bid_size": 497.0, "ask": 3.8, "ask_size": 43.0, "iv": 0.7225, "open_interest": 0.0, "volume": 0.0, "delta": -0.2001, "gamma": 0.0163, "vega": 0.0596, "theta": -0.013, "rho": -0.0389, "theo": 2.5732, "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": 2.17500004172325}, {"option": "CAI270319C00025000", "bid": 7.0, "bid_size": 34.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.7502, "open_interest": 15.0, "volume": 0.0, "delta": 0.7292, "gamma": 0.0203, "vega": 0.068, "theta": -0.0136, "rho": 0.0534, "theo": 8.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-15T15:38:33", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "CAI270319P00025000", "bid": 1.3, "bid_size": 42.0, "ask": 4.6, "ask_size": 64.0, "iv": 0.694, "open_interest": 50.0, "volume": 0.0, "delta": -0.2547, "gamma": 0.0198, "vega": 0.0681, "theta": -0.0139, "rho": -0.049, "theo": 3.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-08-24T10:38:17", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "CAI270319C00030000", "bid": 4.7, "bid_size": 70.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.7437, "open_interest": 161.0, "volume": 0.0, "delta": 0.601, "gamma": 0.0252, "vega": 0.0804, "theta": -0.0154, "rho": 0.052, "theo": 6.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-17T15:54:53", "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "CAI270319P00030000", "bid": 3.9, "bid_size": 3.0, "ask": 7.2, "ask_size": 68.0, "iv": 0.7048, "open_interest": 70.0, "volume": 0.0, "delta": -0.381, "gamma": 0.0249, "vega": 0.0804, "theta": -0.0153, "rho": -0.0725, "theo": 5.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-08-21T14:20:59", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "CAI270319C00035000", "bid": 2.95, "bid_size": 46.0, "ask": 6.4, "ask_size": 45.0, "iv": 0.7509, "open_interest": 23.0, "volume": 0.0, "delta": 0.4802, "gamma": 0.0259, "vega": 0.0836, "theta": -0.0162, "rho": 0.0454, "theo": 4.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-08-25T09:50:49", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "CAI270319P00035000", "bid": 6.8, "bid_size": 41.0, "ask": 10.2, "ask_size": 23.0, "iv": 0.678, "open_interest": 0.0, "volume": 0.0, "delta": -0.5016, "gamma": 0.0261, "vega": 0.0836, "theta": -0.0157, "rho": -0.0956, "theo": 8.7374, "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": 8.70000004768372}, {"option": "CAI270319C00040000", "bid": 1.55, "bid_size": 47.0, "ask": 4.9, "ask_size": 48.0, "iv": 0.7279, "open_interest": 0.0, "volume": 0.0, "delta": 0.3864, "gamma": 0.0241, "vega": 0.0807, "theta": -0.0162, "rho": 0.0384, "theo": 3.2464, "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": 3.20000004768372}, {"option": "CAI270319P00040000", "bid": 10.3, "bid_size": 35.0, "ask": 13.9, "ask_size": 36.0, "iv": 0.6668, "open_interest": 0.0, "volume": 0.0, "delta": -0.5968, "gamma": 0.0246, "vega": 0.0806, "theta": -0.0153, "rho": -0.1135, "theo": 12.6069, "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": 12.1499996185303}, {"option": "CAI270416C00012500", "bid": 16.5, "bid_size": 55.0, "ask": 20.5, "ask_size": 3.0, "iv": 0.8473, "open_interest": 0.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0052, "vega": 0.0244, "theta": -0.0041, "rho": 0.0376, "theo": 18.7462, "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": 18.0999994277954}, {"option": "CAI270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 78.0, "iv": 1.1449, "open_interest": 0.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0048, "vega": 0.0248, "theta": -0.0056, "rho": -0.0121, "theo": 0.6636, "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": 1.14999997615814}, {"option": "CAI270416C00015000", "bid": 14.4, "bid_size": 63.0, "ask": 18.1, "ask_size": 4.0, "iv": 0.7816, "open_interest": 0.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0074, "vega": 0.0334, "theta": -0.0058, "rho": 0.0466, "theo": 16.588, "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": 15.9000000953674}, {"option": "CAI270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 43.0, "iv": 0.936, "open_interest": 0.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.007, "vega": 0.0336, "theta": -0.0071, "rho": -0.0176, "theo": 0.9718, "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": "CAI270416C00017500", "bid": 12.3, "bid_size": 75.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.7424, "open_interest": 0.0, "volume": 0.0, "delta": 0.8801, "gamma": 0.01, "vega": 0.0434, "theta": -0.0075, "rho": 0.0544, "theo": 14.5448, "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": 14.0}, {"option": "CAI270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 23.0, "iv": 0.8466, "open_interest": 0.0, "volume": 0.0, "delta": -0.1103, "gamma": 0.0097, "vega": 0.0434, "theta": -0.0086, "rho": -0.0248, "theo": 1.3881, "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": 1.42499995231628}, {"option": "CAI270416C00020000", "bid": 11.0, "bid_size": 23.0, "ask": 14.1, "ask_size": 2.0, "iv": 0.7799, "open_interest": 26.0, "volume": 0.0, "delta": 0.8389, "gamma": 0.0129, "vega": 0.0539, "theta": -0.0092, "rho": 0.0606, "theo": 12.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-09-03T15:00:36", "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "CAI270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 47.0, "iv": 0.7518, "open_interest": 0.0, "volume": 0.0, "delta": -0.1504, "gamma": 0.0127, "vega": 0.0538, "theta": -0.0102, "rho": -0.0336, "theo": 1.9381, "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": 1.70000004768372}, {"option": "CAI270416C00022500", "bid": 8.8, "bid_size": 28.0, "ask": 12.4, "ask_size": 3.0, "iv": 0.7183, "open_interest": 0.0, "volume": 0.0, "delta": 0.7908, "gamma": 0.0158, "vega": 0.064, "theta": -0.0108, "rho": 0.0646, "theo": 10.8962, "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": 10.5}, {"option": "CAI270416P00022500", "bid": 0.7, "bid_size": 110.0, "ask": 3.9, "ask_size": 79.0, "iv": 0.7104, "open_interest": 1.0, "volume": 0.0, "delta": -0.1979, "gamma": 0.0157, "vega": 0.064, "theta": -0.0116, "rho": -0.0439, "theo": 2.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-09-18T10:34:23", "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "CAI270416C00025000", "bid": 7.5, "bid_size": 30.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.7301, "open_interest": 3.0, "volume": 0.0, "delta": 0.7371, "gamma": 0.0186, "vega": 0.0732, "theta": -0.0122, "rho": 0.0663, "theo": 9.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.66, "last_trade_time": "2026-09-17T12:30:21", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "CAI270416P00025000", "bid": 1.6, "bid_size": 47.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.7027, "open_interest": 0.0, "volume": 0.0, "delta": -0.2515, "gamma": 0.0186, "vega": 0.0732, "theta": -0.0129, "rho": -0.0554, "theo": 3.5294, "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": 3.24999994039536}, {"option": "CAI270416C00030000", "bid": 5.4, "bid_size": 39.0, "ask": 8.5, "ask_size": 56.0, "iv": 0.7338, "open_interest": 2.0, "volume": 0.0, "delta": 0.6206, "gamma": 0.0227, "vega": 0.0861, "theta": -0.0142, "rho": 0.064, "theo": 6.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.58, "last_trade_time": "2026-09-18T13:21:56", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "CAI270416P00030000", "bid": 4.3, "bid_size": 25.0, "ask": 7.5, "ask_size": 108.0, "iv": 0.7163, "open_interest": 4.0, "volume": 0.0, "delta": -0.369, "gamma": 0.023, "vega": 0.0862, "theta": -0.0145, "rho": -0.08, "theo": 5.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-09-18T10:37:22", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "CAI270416C00035000", "bid": 3.4, "bid_size": 49.0, "ask": 6.8, "ask_size": 48.0, "iv": 0.7231, "open_interest": 0.0, "volume": 0.0, "delta": 0.5064, "gamma": 0.0243, "vega": 0.0908, "theta": -0.0148, "rho": 0.0569, "theo": 4.8735, "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": 5.15000009536743}, {"option": "CAI270416P00035000", "bid": 7.1, "bid_size": 45.0, "ask": 10.5, "ask_size": 45.0, "iv": 0.6887, "open_interest": 0.0, "volume": 0.0, "delta": -0.4857, "gamma": 0.025, "vega": 0.0907, "theta": -0.0149, "rho": -0.1032, "theo": 8.885, "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": 8.89999985694885}, {"option": "CAI270416C00040000", "bid": 2.1, "bid_size": 297.0, "ask": 5.1, "ask_size": 369.0, "iv": 0.701, "open_interest": 3282.0, "volume": 0.0, "delta": 0.4065, "gamma": 0.0238, "vega": 0.0886, "theta": -0.0145, "rho": 0.0483, "theo": 3.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-18T15:30:16", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "CAI270416P00040000", "bid": 10.5, "bid_size": 45.0, "ask": 14.0, "ask_size": 46.0, "iv": 0.6683, "open_interest": 0.0, "volume": 0.0, "delta": -0.5895, "gamma": 0.0249, "vega": 0.0879, "theta": -0.0142, "rho": -0.1216, "theo": 12.4846, "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": 12.6500000953674}, {"option": "CAI271217C00002500", "bid": 26.0, "bid_size": 1.0, "ask": 31.0, "ask_size": 2.0, "iv": 1.4932, "open_interest": 4.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0005, "vega": 0.0078, "theta": 0.0, "rho": 0.0175, "theo": 28.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.11, "last_trade_time": "2026-09-03T10:55:55", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "CAI271217P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 2.0, "iv": 3.8444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0005, "vega": 0.0077, "theta": -0.0012, "rho": -0.0057, "theo": 0.2476, "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": 2.15000009536743}, {"option": "CAI271217C00005000", "bid": 23.5, "bid_size": 2.0, "ask": 28.5, "ask_size": 2.0, "iv": 0.961, "open_interest": 3.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0012, "vega": 0.0156, "theta": 0.0, "rho": 0.0394, "theo": 26.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-08-20T15:57:42", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "CAI271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 20.0, "iv": 1.6172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0011, "vega": 0.0153, "theta": -0.0019, "rho": -0.0113, "theo": 0.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CAI271217C00007500", "bid": 21.5, "bid_size": 1.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.9582, "open_interest": 4.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0021, "vega": 0.0242, "theta": 0.0, "rho": 0.0624, "theo": 24.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.33, "last_trade_time": "2026-09-15T15:43:19", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "CAI271217P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 20.0, "iv": 1.4047, "open_interest": 10.0, "volume": 0.0, "delta": -0.031, "gamma": 0.002, "vega": 0.024, "theta": -0.0026, "rho": -0.0182, "theo": 0.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-05-13T12:57:58", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CAI271217C00010000", "bid": 19.0, "bid_size": 7.0, "ask": 24.0, "ask_size": 7.0, "iv": 0.7242, "open_interest": 32.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0032, "vega": 0.0338, "theta": -0.0008, "rho": 0.084, "theo": 22.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-08-27T09:42:46", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "CAI271217P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.7576, "open_interest": 41.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0032, "vega": 0.0339, "theta": -0.0033, "rho": -0.0266, "theo": 0.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-09-03T10:56:26", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CAI271217C00012500", "bid": 17.0, "bid_size": 6.0, "ask": 22.0, "ask_size": 10.0, "iv": 0.7044, "open_interest": 4.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0046, "vega": 0.0447, "theta": -0.0017, "rho": 0.1026, "theo": 20.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-08-28T12:29:45", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "CAI271217P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 25.0, "iv": 0.9977, "open_interest": 2.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0047, "vega": 0.0451, "theta": -0.004, "rho": -0.0372, "theo": 1.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-05-18T11:15:41", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "CAI271217C00015000", "bid": 15.5, "bid_size": 18.0, "ask": 20.5, "ask_size": 19.0, "iv": 0.7567, "open_interest": 541.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.0062, "vega": 0.0566, "theta": -0.0027, "rho": 0.1177, "theo": 18.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.82, "last_trade_time": "2026-08-20T15:36:39", "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "CAI271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.9029, "open_interest": 41.0, "volume": 0.0, "delta": -0.094, "gamma": 0.0064, "vega": 0.0574, "theta": -0.0048, "rho": -0.0501, "theo": 1.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-08-19T15:48:34", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CAI271217C00017500", "bid": 14.0, "bid_size": 20.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.7262, "open_interest": 97.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.008, "vega": 0.0691, "theta": -0.0037, "rho": 0.129, "theo": 16.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.39, "last_trade_time": "2026-09-17T14:40:21", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "CAI271217P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.594, "open_interest": 600.0, "volume": 0.0, "delta": -0.1248, "gamma": 0.0083, "vega": 0.0701, "theta": -0.0056, "rho": -0.0653, "theo": 2.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-10T15:46:29", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "CAI271217C00020000", "bid": 12.5, "bid_size": 10.0, "ask": 17.0, "ask_size": 15.0, "iv": 0.7174, "open_interest": 122.0, "volume": 0.0, "delta": 0.8392, "gamma": 0.0098, "vega": 0.0817, "theta": -0.0047, "rho": 0.1363, "theo": 14.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-09-02T09:52:09", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "CAI271217P00020000", "bid": 0.5, "bid_size": 10.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.5978, "open_interest": 0.0, "volume": 0.0, "delta": -0.1604, "gamma": 0.0102, "vega": 0.083, "theta": -0.0064, "rho": -0.0828, "theo": 3.0804, "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": 2.32499998807907}, {"option": "CAI271217C00022500", "bid": 11.0, "bid_size": 7.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.7224, "open_interest": 48.0, "volume": 0.0, "delta": 0.8018, "gamma": 0.0115, "vega": 0.0936, "theta": -0.0057, "rho": 0.1401, "theo": 13.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-09-15T15:08:57", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CAI271217P00022500", "bid": 1.5, "bid_size": 7.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.6962, "open_interest": 1.0, "volume": 0.0, "delta": -0.1997, "gamma": 0.0121, "vega": 0.095, "theta": -0.0071, "rho": -0.1019, "theo": 4.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.64, "last_trade_time": "2026-08-04T15:32:45", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "CAI271217C00025000", "bid": 10.2, "bid_size": 24.0, "ask": 14.2, "ask_size": 27.0, "iv": 0.709, "open_interest": 79.0, "volume": 0.0, "delta": 0.7626, "gamma": 0.0129, "vega": 0.1042, "theta": -0.0066, "rho": 0.141, "theo": 11.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.14, "last_trade_time": "2026-09-15T13:44:13", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "CAI271217P00025000", "bid": 2.5, "bid_size": 10.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.6306, "open_interest": 28.0, "volume": 0.0, "delta": -0.2412, "gamma": 0.0137, "vega": 0.1057, "theta": -0.0078, "rho": -0.1222, "theo": 5.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-08-27T13:00:44", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CAI271217C00030000", "bid": 9.3, "bid_size": 88.0, "ask": 12.5, "ask_size": 19.0, "iv": 0.6805, "open_interest": 161.0, "volume": 2.0, "delta": 0.6848, "gamma": 0.0149, "vega": 0.1202, "theta": -0.008, "rho": 0.1366, "theo": 9.9471, "change": -0.35, "open": 9.8, "high": 10.0, "low": 9.8, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-21T12:07:50", "percent_change": -3.38164, "prev_day_close": 10.3499999046326}, {"option": "CAI271217P00030000", "bid": 6.5, "bid_size": 26.0, "ask": 9.9, "ask_size": 17.0, "iv": 0.7162, "open_interest": 76.0, "volume": 0.0, "delta": -0.3245, "gamma": 0.0161, "vega": 0.1214, "theta": -0.009, "rho": -0.1625, "theo": 7.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-09-03T11:03:36", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CAI271217C00035000", "bid": 7.7, "bid_size": 82.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.704, "open_interest": 506.0, "volume": 4.0, "delta": 0.6144, "gamma": 0.0158, "vega": 0.1295, "theta": -0.0091, "rho": 0.1283, "theo": 8.4435, "change": -0.6, "open": 7.65, "high": 7.65, "low": 7.65, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-09-21T11:12:19", "percent_change": -7.27272, "prev_day_close": 8.24999976158142}, {"option": "CAI271217P00035000", "bid": 8.5, "bid_size": 7.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.6855, "open_interest": 0.0, "volume": 0.0, "delta": -0.4013, "gamma": 0.0174, "vega": 0.1299, "theta": -0.0098, "rho": -0.1997, "theo": 11.1835, "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": 11.4000000953674}, {"option": "CAI271217C00040000", "bid": 5.0, "bid_size": 1.0, "ask": 9.0, "ask_size": 23.0, "iv": 0.6912, "open_interest": 30.0, "volume": 0.0, "delta": 0.5541, "gamma": 0.016, "vega": 0.134, "theta": -0.0098, "rho": 0.1191, "theo": 7.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-16T15:09:19", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CAI271217P00040000", "bid": 12.8, "bid_size": 20.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.7142, "open_interest": 0.0, "volume": 0.0, "delta": -0.4683, "gamma": 0.018, "vega": 0.1328, "theta": -0.0102, "rho": -0.229, "theo": 14.9129, "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": 14.6500000953674}], "symbol": "CAI", "security_type": "stock", "exchange_id": 2, "current_price": 30.71, "price_change": 0.67, "price_change_percent": 2.2348, "bid": 30.4, "ask": 30.75, "bid_size": 100, "ask_size": 200, "open": 30.23, "high": 30.71, "low": 29.97, "close": 30.65, "prev_day_close": 29.98, "volume": 6029749, "iv30": 64.945, "iv30_change": 1.418, "iv30_change_percent": 2.2321, "seqno": 8547426571, "last_trade_time": "2026-09-21T15:59:59", "tick": "up"}, "symbol": "CAI"}