{"timestamp": "2026-09-20 01:36:39", "data": {"options": [{"option": "CLDX261016C00015000", "bid": 22.3, "bid_size": 2.0, "ask": 26.5, "ask_size": 7.0, "iv": 2.8703, "open_interest": 2.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0036, "vega": 0.0106, "theta": -0.0492, "rho": 0.0095, "theo": 24.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-03-20T12:35:06", "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "CLDX261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 4.0, "iv": 3.291, "open_interest": 108.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0036, "vega": 0.0107, "theta": -0.0493, "rho": -0.0018, "theo": 0.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-09-16T15:38:36", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CLDX261016C00020000", "bid": 18.2, "bid_size": 2.0, "ask": 22.5, "ask_size": 2.0, "iv": 2.6434, "open_interest": 6.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0066, "vega": 0.0181, "theta": -0.0791, "rho": 0.0112, "theo": 19.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-06-05T11:49:31", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "CLDX261016P00020000", "bid": 0.5, "bid_size": 5.0, "ask": 2.25, "ask_size": 1.0, "iv": 2.312, "open_interest": 35.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.0066, "vega": 0.0181, "theta": -0.0792, "rho": -0.0037, "theo": 1.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-15T14:09:50", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CLDX261016C00021000", "bid": 17.6, "bid_size": 2.0, "ask": 21.7, "ask_size": 5.0, "iv": 2.6366, "open_interest": 1.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0072, "vega": 0.0197, "theta": -0.0851, "rho": 0.0115, "theo": 19.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-08-10T09:30:01", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "CLDX261016P00021000", "bid": 0.45, "bid_size": 10.0, "ask": 2.25, "ask_size": 1.0, "iv": 2.1616, "open_interest": 105.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.0073, "vega": 0.0198, "theta": -0.0852, "rho": -0.004, "theo": 1.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-17T15:55:32", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CLDX261016C00022000", "bid": 16.7, "bid_size": 2.0, "ask": 21.0, "ask_size": 6.0, "iv": 2.5754, "open_interest": 2.0, "volume": 0.0, "delta": 0.8817, "gamma": 0.0079, "vega": 0.0213, "theta": -0.091, "rho": 0.0117, "theo": 18.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.42, "last_trade_time": "2026-09-14T09:42:12", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "CLDX261016P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 4.0, "iv": 2.5413, "open_interest": 8.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.0079, "vega": 0.0213, "theta": -0.0912, "rho": -0.0045, "theo": 2.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 2.14999990537763}, {"option": "CLDX261016C00023000", "bid": 15.8, "bid_size": 2.0, "ask": 20.2, "ask_size": 2.0, "iv": 2.4908, "open_interest": 0.0, "volume": 0.0, "delta": 0.8688, "gamma": 0.0086, "vega": 0.0229, "theta": -0.0968, "rho": 0.0119, "theo": 17.7093, "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": 19.4499998092651}, {"option": "CLDX261016P00023000", "bid": 0.5, "bid_size": 6.0, "ask": 4.9, "ask_size": 6.0, "iv": 2.5238, "open_interest": 10.0, "volume": 0.0, "delta": -0.1338, "gamma": 0.0086, "vega": 0.0229, "theta": -0.097, "rho": -0.0051, "theo": 2.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-09-08T14:17:17", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "CLDX261016C00024000", "bid": 15.2, "bid_size": 9.0, "ask": 19.5, "ask_size": 10.0, "iv": 2.4872, "open_interest": 0.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0093, "vega": 0.0244, "theta": -0.1024, "rho": 0.012, "theo": 16.9909, "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": 18.75}, {"option": "CLDX261016P00024000", "bid": 1.0, "bid_size": 6.0, "ask": 3.5, "ask_size": 9.0, "iv": 2.1923, "open_interest": 16.0, "volume": 0.0, "delta": -0.1473, "gamma": 0.0093, "vega": 0.0245, "theta": -0.1026, "rho": -0.0055, "theo": 2.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-17T13:48:22", "percent_change": 0.0, "prev_day_close": 2.3999999165535}, {"option": "CLDX261016C00025000", "bid": 14.5, "bid_size": 5.0, "ask": 19.0, "ask_size": 13.0, "iv": 2.4943, "open_interest": 1.0, "volume": 0.0, "delta": 0.8411, "gamma": 0.0099, "vega": 0.026, "theta": -0.1078, "rho": 0.0121, "theo": 16.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-08-20T13:19:23", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "CLDX261016P00025000", "bid": 2.85, "bid_size": 1.0, "ask": 5.0, "ask_size": 5.0, "iv": 2.3261, "open_interest": 1422.0, "volume": 5.0, "delta": -0.1615, "gamma": 0.01, "vega": 0.026, "theta": -0.1081, "rho": -0.0061, "theo": 2.9082, "change": 0.1, "open": 2.85, "high": 3.1, "low": 2.85, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-18T15:50:34", "percent_change": 3.33333, "prev_day_close": 3.0}, {"option": "CLDX261016C00026000", "bid": 13.6, "bid_size": 10.0, "ask": 18.2, "ask_size": 10.0, "iv": 2.403, "open_interest": 1.0, "volume": 0.0, "delta": 0.8265, "gamma": 0.0106, "vega": 0.0274, "theta": -0.1131, "rho": 0.0122, "theo": 15.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.07, "last_trade_time": "2026-03-20T13:06:34", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "CLDX261016P00026000", "bid": 1.5, "bid_size": 5.0, "ask": 5.3, "ask_size": 23.0, "iv": 2.362, "open_interest": 7.0, "volume": 0.0, "delta": -0.1761, "gamma": 0.0106, "vega": 0.0274, "theta": -0.1133, "rho": -0.0067, "theo": 3.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-09-08T14:17:32", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "CLDX261016C00027000", "bid": 13.0, "bid_size": 6.0, "ask": 17.5, "ask_size": 5.0, "iv": 2.3814, "open_interest": 1.0, "volume": 0.0, "delta": 0.8114, "gamma": 0.0112, "vega": 0.0289, "theta": -0.1181, "rho": 0.0123, "theo": 14.9508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-08-20T12:17:00", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "CLDX261016P00027000", "bid": 2.0, "bid_size": 6.0, "ask": 4.7, "ask_size": 9.0, "iv": 2.2048, "open_interest": 53.0, "volume": 0.0, "delta": -0.1912, "gamma": 0.0113, "vega": 0.0289, "theta": -0.1183, "rho": -0.0072, "theo": 3.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-17T13:48:22", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "CLDX261016C00028000", "bid": 12.6, "bid_size": 5.0, "ask": 17.0, "ask_size": 6.0, "iv": 2.42, "open_interest": 11.0, "volume": 0.0, "delta": 0.7959, "gamma": 0.0119, "vega": 0.0303, "theta": -0.1228, "rho": 0.0123, "theo": 14.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.18, "last_trade_time": "2026-08-31T15:44:36", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "CLDX261016P00028000", "bid": 2.4, "bid_size": 4.0, "ask": 5.2, "ask_size": 5.0, "iv": 2.22, "open_interest": 20.0, "volume": 0.0, "delta": -0.2068, "gamma": 0.0119, "vega": 0.0303, "theta": -0.1231, "rho": -0.0078, "theo": 3.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-09-09T12:53:24", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "CLDX261016C00029000", "bid": 11.8, "bid_size": 9.0, "ask": 16.2, "ask_size": 9.0, "iv": 2.3389, "open_interest": 3.0, "volume": 0.0, "delta": 0.78, "gamma": 0.0125, "vega": 0.0316, "theta": -0.1272, "rho": 0.0123, "theo": 13.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-08-10T09:30:01", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "CLDX261016P00029000", "bid": 3.5, "bid_size": 10.0, "ask": 5.3, "ask_size": 9.0, "iv": 2.2741, "open_interest": 95.0, "volume": 0.0, "delta": -0.2228, "gamma": 0.0126, "vega": 0.0316, "theta": -0.1276, "rho": -0.0085, "theo": 4.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-17T15:44:39", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "CLDX261016C00030000", "bid": 11.1, "bid_size": 10.0, "ask": 15.7, "ask_size": 14.0, "iv": 2.3182, "open_interest": 9.0, "volume": 0.0, "delta": 0.7637, "gamma": 0.0131, "vega": 0.0329, "theta": -0.1314, "rho": 0.0123, "theo": 13.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-09-16T09:30:22", "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "CLDX261016P00030000", "bid": 4.0, "bid_size": 10.0, "ask": 7.3, "ask_size": 33.0, "iv": 2.5138, "open_interest": 270.0, "volume": 1.0, "delta": -0.2391, "gamma": 0.0132, "vega": 0.033, "theta": -0.1317, "rho": -0.009, "theo": 4.6876, "change": -0.05, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-09-18T15:53:01", "percent_change": -1.06383, "prev_day_close": 4.69999992847443}, {"option": "CLDX261016C00031000", "bid": 10.8, "bid_size": 10.0, "ask": 15.2, "ask_size": 9.0, "iv": 2.3514, "open_interest": 20.0, "volume": 0.0, "delta": 0.747, "gamma": 0.0137, "vega": 0.0341, "theta": -0.1352, "rho": 0.0123, "theo": 12.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-07-22T10:33:40", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "CLDX261016P00031000", "bid": 3.5, "bid_size": 6.0, "ask": 7.8, "ask_size": 1.0, "iv": 2.3657, "open_interest": 8.0, "volume": 0.0, "delta": -0.2558, "gamma": 0.0138, "vega": 0.0342, "theta": -0.1355, "rho": -0.0096, "theo": 5.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.26, "last_trade_time": "2026-09-11T12:47:24", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CLDX261016C00032000", "bid": 10.3, "bid_size": 4.0, "ask": 14.5, "ask_size": 1.0, "iv": 2.3202, "open_interest": 3.0, "volume": 0.0, "delta": 0.7301, "gamma": 0.0143, "vega": 0.0353, "theta": -0.1387, "rho": 0.0122, "theo": 11.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.82, "last_trade_time": "2026-08-20T09:37:19", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "CLDX261016P00032000", "bid": 3.5, "bid_size": 6.0, "ask": 7.6, "ask_size": 1.0, "iv": 2.193, "open_interest": 4.0, "volume": 0.0, "delta": -0.2728, "gamma": 0.0143, "vega": 0.0353, "theta": -0.1391, "rho": -0.0103, "theo": 5.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.41, "last_trade_time": "2026-08-24T10:09:40", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "CLDX261016C00033000", "bid": 9.9, "bid_size": 4.0, "ask": 14.5, "ask_size": 5.0, "iv": 2.3959, "open_interest": 66.0, "volume": 0.0, "delta": 0.713, "gamma": 0.0148, "vega": 0.0363, "theta": -0.1418, "rho": 0.0121, "theo": 11.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-07-22T10:33:40", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "CLDX261016P00033000", "bid": 4.0, "bid_size": 6.0, "ask": 8.2, "ask_size": 1.0, "iv": 2.204, "open_interest": 8.0, "volume": 0.0, "delta": -0.29, "gamma": 0.0149, "vega": 0.0363, "theta": -0.1422, "rho": -0.0111, "theo": 5.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-14T13:16:51", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "CLDX261016C00034000", "bid": 9.3, "bid_size": 5.0, "ask": 14.0, "ask_size": 6.0, "iv": 2.3686, "open_interest": 87.0, "volume": 0.0, "delta": 0.6957, "gamma": 0.0153, "vega": 0.0373, "theta": -0.1446, "rho": 0.012, "theo": 10.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-07-22T10:33:40", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "CLDX261016P00034000", "bid": 4.5, "bid_size": 6.0, "ask": 8.2, "ask_size": 1.0, "iv": 2.1285, "open_interest": 19.0, "volume": 0.0, "delta": -0.3074, "gamma": 0.0154, "vega": 0.0373, "theta": -0.1451, "rho": -0.0116, "theo": 6.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-09-16T12:32:19", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "CLDX261016C00035000", "bid": 8.5, "bid_size": 6.0, "ask": 13.2, "ask_size": 2.0, "iv": 2.272, "open_interest": 7.0, "volume": 0.0, "delta": 0.6782, "gamma": 0.0158, "vega": 0.0382, "theta": -0.1471, "rho": 0.0119, "theo": 10.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-08-06T12:25:23", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "CLDX261016P00035000", "bid": 6.3, "bid_size": 1.0, "ask": 7.3, "ask_size": 1.0, "iv": 2.1039, "open_interest": 1153.0, "volume": 0.0, "delta": -0.3249, "gamma": 0.0158, "vega": 0.0382, "theta": -0.1476, "rho": -0.0123, "theo": 6.9491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.99, "last_trade_time": "2026-09-17T15:44:43", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "CLDX261016C00036000", "bid": 8.3, "bid_size": 5.0, "ask": 12.2, "ask_size": 1.0, "iv": 2.2266, "open_interest": 44.0, "volume": 0.0, "delta": 0.6606, "gamma": 0.0162, "vega": 0.039, "theta": -0.1492, "rho": 0.0117, "theo": 9.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-07-29T13:39:12", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "CLDX261016P00036000", "bid": 5.5, "bid_size": 6.0, "ask": 9.6, "ask_size": 1.0, "iv": 2.1523, "open_interest": 59.0, "volume": 0.0, "delta": -0.3426, "gamma": 0.0163, "vega": 0.039, "theta": -0.1497, "rho": -0.013, "theo": 7.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-08-24T10:09:15", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "CLDX261016C00037000", "bid": 7.5, "bid_size": 8.0, "ask": 10.8, "ask_size": 9.0, "iv": 2.0526, "open_interest": 1.0, "volume": 0.0, "delta": 0.6429, "gamma": 0.0166, "vega": 0.0397, "theta": -0.151, "rho": 0.0116, "theo": 9.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-06-29T09:30:01", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "CLDX261016P00037000", "bid": 6.6, "bid_size": 15.0, "ask": 10.4, "ask_size": 25.0, "iv": 2.2451, "open_interest": 429.0, "volume": 0.0, "delta": -0.3603, "gamma": 0.0167, "vega": 0.0397, "theta": -0.1515, "rho": -0.0138, "theo": 7.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-16T15:28:39", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "CLDX261016C00038000", "bid": 7.2, "bid_size": 12.0, "ask": 10.3, "ask_size": 5.0, "iv": 2.0534, "open_interest": 4.0, "volume": 1.0, "delta": 0.6251, "gamma": 0.017, "vega": 0.0403, "theta": -0.1524, "rho": 0.0114, "theo": 8.9435, "change": -1.19, "open": 8.71, "high": 8.71, "low": 8.71, "tick": "down", "last_trade_price": 8.71, "last_trade_time": "2026-09-18T11:56:13", "percent_change": -12.0202, "prev_day_close": 9.89999961853027}, {"option": "CLDX261016P00038000", "bid": 7.4, "bid_size": 17.0, "ask": 10.0, "ask_size": 11.0, "iv": 2.1439, "open_interest": 3034.0, "volume": 2.0, "delta": -0.3781, "gamma": 0.0171, "vega": 0.0403, "theta": -0.153, "rho": -0.0142, "theo": 8.5284, "change": 0.1, "open": 8.56, "high": 8.6, "low": 8.56, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-18T13:49:42", "percent_change": 1.17647, "prev_day_close": 8.5}, {"option": "CLDX261016C00039000", "bid": 6.6, "bid_size": 15.0, "ask": 9.8, "ask_size": 9.0, "iv": 2.0133, "open_interest": 76.0, "volume": 0.0, "delta": 0.6074, "gamma": 0.0174, "vega": 0.0409, "theta": -0.1535, "rho": 0.0112, "theo": 8.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.23, "last_trade_time": "2026-09-17T15:42:31", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "CLDX261016P00039000", "bid": 7.0, "bid_size": 7.0, "ask": 11.2, "ask_size": 19.0, "iv": 2.0907, "open_interest": 11.0, "volume": 0.0, "delta": -0.3959, "gamma": 0.0174, "vega": 0.0409, "theta": -0.1541, "rho": -0.0149, "theo": 9.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-09-17T12:34:26", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "CLDX261016C00040000", "bid": 6.2, "bid_size": 10.0, "ask": 9.2, "ask_size": 9.0, "iv": 1.982, "open_interest": 51.0, "volume": 0.0, "delta": 0.5897, "gamma": 0.0176, "vega": 0.0413, "theta": -0.1543, "rho": 0.011, "theo": 8.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.03, "last_trade_time": "2026-09-17T12:05:04", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "CLDX261016P00040000", "bid": 8.0, "bid_size": 4.0, "ask": 11.8, "ask_size": 3.0, "iv": 2.1316, "open_interest": 32.0, "volume": 0.0, "delta": -0.4137, "gamma": 0.0177, "vega": 0.0413, "theta": -0.1549, "rho": -0.0157, "theo": 9.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-04T10:01:37", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "CLDX261016C00041000", "bid": 5.7, "bid_size": 12.0, "ask": 8.8, "ask_size": 9.0, "iv": 1.9592, "open_interest": 16.0, "volume": 0.0, "delta": 0.572, "gamma": 0.0179, "vega": 0.0417, "theta": -0.1548, "rho": 0.0108, "theo": 7.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.55, "last_trade_time": "2026-09-17T11:40:58", "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "CLDX261016P00041000", "bid": 8.5, "bid_size": 4.0, "ask": 12.3, "ask_size": 3.0, "iv": 2.096, "open_interest": 0.0, "volume": 0.0, "delta": -0.4314, "gamma": 0.018, "vega": 0.0417, "theta": -0.1554, "rho": -0.0164, "theo": 10.2648, "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": 9.5}, {"option": "CLDX261016C00042000", "bid": 5.5, "bid_size": 14.0, "ask": 8.2, "ask_size": 8.0, "iv": 1.9447, "open_interest": 68.0, "volume": 0.0, "delta": 0.5545, "gamma": 0.0182, "vega": 0.042, "theta": -0.1549, "rho": 0.0106, "theo": 7.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.72, "last_trade_time": "2026-09-15T09:41:13", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "CLDX261016P00042000", "bid": 9.0, "bid_size": 7.0, "ask": 12.7, "ask_size": 20.0, "iv": 2.0451, "open_interest": 5.0, "volume": 0.0, "delta": -0.449, "gamma": 0.0182, "vega": 0.042, "theta": -0.1555, "rho": -0.0168, "theo": 10.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-08-06T12:23:36", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "CLDX261016C00043000", "bid": 4.9, "bid_size": 14.0, "ask": 8.9, "ask_size": 18.0, "iv": 2.033, "open_interest": 20.0, "volume": 1.0, "delta": 0.5371, "gamma": 0.0183, "vega": 0.0422, "theta": -0.1547, "rho": 0.0104, "theo": 6.9303, "change": -0.25, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-18T12:20:07", "percent_change": -3.31126, "prev_day_close": 7.54999995231628}, {"option": "CLDX261016P00043000", "bid": 9.5, "bid_size": 8.0, "ask": 13.4, "ask_size": 19.0, "iv": 2.0268, "open_interest": 0.0, "volume": 0.0, "delta": -0.4666, "gamma": 0.0184, "vega": 0.0422, "theta": -0.1554, "rho": -0.0176, "theo": 11.5063, "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": 11.0499997138977}, {"option": "CLDX261016C00044000", "bid": 4.6, "bid_size": 11.0, "ask": 7.8, "ask_size": 10.0, "iv": 1.9402, "open_interest": 2.0, "volume": 0.0, "delta": 0.5198, "gamma": 0.0185, "vega": 0.0423, "theta": -0.1543, "rho": 0.0101, "theo": 6.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.96, "last_trade_time": "2026-09-14T13:16:51", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CLDX261016P00044000", "bid": 10.3, "bid_size": 9.0, "ask": 14.3, "ask_size": 21.0, "iv": 2.0644, "open_interest": 0.0, "volume": 0.0, "delta": -0.4839, "gamma": 0.0186, "vega": 0.0423, "theta": -0.155, "rho": -0.0183, "theo": 12.1502, "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": 11.5}, {"option": "CLDX261016C00045000", "bid": 4.6, "bid_size": 4.0, "ask": 8.1, "ask_size": 3.0, "iv": 2.0448, "open_interest": 1743.0, "volume": 0.0, "delta": 0.5027, "gamma": 0.0186, "vega": 0.0424, "theta": -0.1536, "rho": 0.0099, "theo": 6.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.24, "last_trade_time": "2026-09-14T13:16:51", "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "CLDX261016P00045000", "bid": 11.0, "bid_size": 4.0, "ask": 15.2, "ask_size": 3.0, "iv": 2.0869, "open_interest": 0.0, "volume": 0.0, "delta": -0.5011, "gamma": 0.0187, "vega": 0.0423, "theta": -0.1543, "rho": -0.019, "theo": 12.8089, "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": 11.8000001907349}, {"option": "CLDX261016C00046000", "bid": 3.7, "bid_size": 4.0, "ask": 8.2, "ask_size": 3.0, "iv": 2.0164, "open_interest": 3.0, "volume": 0.0, "delta": 0.4858, "gamma": 0.0187, "vega": 0.0423, "theta": -0.1526, "rho": 0.0096, "theo": 5.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-07-02T09:30:02", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "CLDX261016P00046000", "bid": 11.5, "bid_size": 6.0, "ask": 15.6, "ask_size": 4.0, "iv": 2.0233, "open_interest": 0.0, "volume": 0.0, "delta": -0.518, "gamma": 0.0188, "vega": 0.0422, "theta": -0.1533, "rho": -0.0194, "theo": 13.4833, "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": "CLDX261016C00047000", "bid": 3.4, "bid_size": 19.0, "ask": 6.6, "ask_size": 5.0, "iv": 1.8542, "open_interest": 11.0, "volume": 0.0, "delta": 0.4692, "gamma": 0.0187, "vega": 0.0422, "theta": -0.1513, "rho": 0.0094, "theo": 5.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-10T09:30:04", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "CLDX261016P00047000", "bid": 12.1, "bid_size": 11.0, "ask": 16.3, "ask_size": 9.0, "iv": 2.0038, "open_interest": 0.0, "volume": 0.0, "delta": -0.5348, "gamma": 0.0188, "vega": 0.0421, "theta": -0.1521, "rho": -0.0199, "theo": 14.172, "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": 13.4000000953674}, {"option": "CLDX261016C00048000", "bid": 3.5, "bid_size": 14.0, "ask": 6.3, "ask_size": 8.0, "iv": 1.8903, "open_interest": 22.0, "volume": 1.0, "delta": 0.4528, "gamma": 0.0188, "vega": 0.042, "theta": -0.1499, "rho": 0.0091, "theo": 5.3053, "change": -1.75, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-18T13:26:59", "percent_change": -25.9259, "prev_day_close": 6.75}, {"option": "CLDX261016P00048000", "bid": 13.0, "bid_size": 9.0, "ask": 17.3, "ask_size": 21.0, "iv": 2.0527, "open_interest": 20.0, "volume": 0.0, "delta": -0.5513, "gamma": 0.0189, "vega": 0.0419, "theta": -0.1507, "rho": -0.0206, "theo": 14.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-08-24T13:02:23", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "CLDX261016C00049000", "bid": 2.9, "bid_size": 22.0, "ask": 6.0, "ask_size": 5.0, "iv": 1.8395, "open_interest": 8.0, "volume": 0.0, "delta": 0.4367, "gamma": 0.0187, "vega": 0.0418, "theta": -0.1482, "rho": 0.0089, "theo": 5.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-21T09:30:01", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CLDX261016P00049000", "bid": 13.5, "bid_size": 8.0, "ask": 17.9, "ask_size": 9.0, "iv": 2.0037, "open_interest": 3.0, "volume": 0.0, "delta": -0.5675, "gamma": 0.0188, "vega": 0.0417, "theta": -0.1491, "rho": -0.0214, "theo": 15.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-08-17T11:21:13", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "CLDX261016C00050000", "bid": 2.7, "bid_size": 15.0, "ask": 6.4, "ask_size": 17.0, "iv": 1.9188, "open_interest": 37.0, "volume": 1.0, "delta": 0.4208, "gamma": 0.0187, "vega": 0.0415, "theta": -0.1463, "rho": 0.0086, "theo": 4.7522, "change": -1.15, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-18T10:39:52", "percent_change": -19.3277, "prev_day_close": 5.95000004768372}, {"option": "CLDX261016P00050000", "bid": 14.3, "bid_size": 11.0, "ask": 18.6, "ask_size": 13.0, "iv": 1.9995, "open_interest": 3.0, "volume": 0.0, "delta": -0.5835, "gamma": 0.0188, "vega": 0.0413, "theta": -0.1472, "rho": -0.0216, "theo": 16.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-08-24T14:01:40", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "CLDX261016C00055000", "bid": 1.8, "bid_size": 15.0, "ask": 4.3, "ask_size": 12.0, "iv": 1.7848, "open_interest": 17.0, "volume": 10.0, "delta": 0.3463, "gamma": 0.018, "vega": 0.039, "theta": -0.1344, "rho": 0.0073, "theo": 3.5813, "change": -0.72, "open": 3.13, "high": 3.13, "low": 3.13, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-09-18T15:10:24", "percent_change": -18.7013, "prev_day_close": 3.84999990463257}, {"option": "CLDX261016P00055000", "bid": 18.0, "bid_size": 6.0, "ask": 22.2, "ask_size": 20.0, "iv": 1.9116, "open_interest": 0.0, "volume": 0.0, "delta": -0.6586, "gamma": 0.0182, "vega": 0.0388, "theta": -0.1355, "rho": -0.0242, "theo": 20.1441, "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": 18.6999998092651}, {"option": "CLDX261016C00060000", "bid": 2.0, "bid_size": 2.0, "ask": 3.3, "ask_size": 9.0, "iv": 1.877, "open_interest": 47.0, "volume": 0.0, "delta": 0.2805, "gamma": 0.0168, "vega": 0.0356, "theta": -0.1197, "rho": 0.0061, "theo": 2.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.26, "last_trade_time": "2026-09-17T09:54:57", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "CLDX261016P00060000", "bid": 22.0, "bid_size": 6.0, "ask": 26.3, "ask_size": 15.0, "iv": 1.8593, "open_interest": 0.0, "volume": 0.0, "delta": -0.725, "gamma": 0.017, "vega": 0.0352, "theta": -0.1209, "rho": -0.0257, "theo": 24.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "CLDX261016C00065000", "bid": 0.55, "bid_size": 19.0, "ask": 2.6, "ask_size": 10.0, "iv": 1.7154, "open_interest": 8.0, "volume": 3.0, "delta": 0.224, "gamma": 0.0152, "vega": 0.0316, "theta": -0.1037, "rho": 0.005, "theo": 1.9737, "change": -0.35, "open": 1.42, "high": 1.5, "low": 1.42, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T13:08:38", "percent_change": -18.9189, "prev_day_close": 1.85000002384186}, {"option": "CLDX261016P00065000", "bid": 26.5, "bid_size": 10.0, "ask": 30.7, "ask_size": 10.0, "iv": 1.8673, "open_interest": 0.0, "volume": 0.0, "delta": -0.7822, "gamma": 0.0154, "vega": 0.031, "theta": -0.1052, "rho": -0.0267, "theo": 28.5368, "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": 27.5}, {"option": "CLDX261120C00015000", "bid": 22.5, "bid_size": 8.0, "ask": 27.2, "ask_size": 2.0, "iv": 2.084, "open_interest": 0.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0038, "vega": 0.0208, "theta": -0.0361, "rho": 0.0188, "theo": 25.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "CLDX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 6.0, "iv": 2.0949, "open_interest": 15.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0038, "vega": 0.0209, "theta": -0.0362, "rho": -0.0066, "theo": 1.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CLDX261120C00020000", "bid": 19.0, "bid_size": 9.0, "ask": 23.5, "ask_size": 6.0, "iv": 2.0198, "open_interest": 14.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.006, "vega": 0.031, "theta": -0.0505, "rho": 0.0221, "theo": 21.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-09-04T14:55:23", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "CLDX261120P00020000", "bid": 0.5, "bid_size": 9.0, "ask": 5.0, "ask_size": 9.0, "iv": 2.0304, "open_interest": 11.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.006, "vega": 0.031, "theta": -0.0507, "rho": -0.0114, "theo": 2.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CLDX261120C00021000", "bid": 18.5, "bid_size": 11.0, "ask": 23.0, "ask_size": 6.0, "iv": 2.0582, "open_interest": 0.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0064, "vega": 0.033, "theta": -0.0532, "rho": 0.0226, "theo": 20.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "CLDX261120P00021000", "bid": 1.0, "bid_size": 10.0, "ask": 5.0, "ask_size": 9.0, "iv": 1.9944, "open_interest": 11.0, "volume": 0.0, "delta": -0.1265, "gamma": 0.0064, "vega": 0.0331, "theta": -0.0535, "rho": -0.0124, "theo": 3.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-03T09:30:07", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "CLDX261120C00022000", "bid": 17.5, "bid_size": 9.0, "ask": 22.3, "ask_size": 6.0, "iv": 1.986, "open_interest": 0.0, "volume": 0.0, "delta": 0.8676, "gamma": 0.0069, "vega": 0.035, "theta": -0.0559, "rho": 0.023, "theo": 19.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "CLDX261120P00022000", "bid": 1.95, "bid_size": 7.0, "ask": 4.1, "ask_size": 6.0, "iv": 1.8914, "open_interest": 158.0, "volume": 0.0, "delta": -0.1377, "gamma": 0.0069, "vega": 0.0351, "theta": -0.0561, "rho": -0.0135, "theo": 3.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-08T09:30:06", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "CLDX261120C00023000", "bid": 17.2, "bid_size": 2.0, "ask": 21.5, "ask_size": 2.0, "iv": 1.9972, "open_interest": 0.0, "volume": 0.0, "delta": 0.8561, "gamma": 0.0073, "vega": 0.037, "theta": -0.0584, "rho": 0.0234, "theo": 19.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5499992370605}, {"option": "CLDX261120P00023000", "bid": 2.3, "bid_size": 3.0, "ask": 4.4, "ask_size": 4.0, "iv": 1.8757, "open_interest": 1.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.0074, "vega": 0.037, "theta": -0.0587, "rho": -0.0147, "theo": 3.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-03T09:30:07", "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "CLDX261120C00024000", "bid": 16.6, "bid_size": 5.0, "ask": 21.0, "ask_size": 6.0, "iv": 2.002, "open_interest": 0.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.0078, "vega": 0.0389, "theta": -0.0609, "rho": 0.0237, "theo": 18.6722, "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": 19.8000001907349}, {"option": "CLDX261120P00024000", "bid": 2.0, "bid_size": 7.0, "ask": 6.2, "ask_size": 7.0, "iv": 1.9661, "open_interest": 2.0, "volume": 0.0, "delta": -0.1611, "gamma": 0.0078, "vega": 0.039, "theta": -0.0612, "rho": -0.0159, "theo": 4.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "CLDX261120C00025000", "bid": 15.8, "bid_size": 6.0, "ask": 20.5, "ask_size": 9.0, "iv": 1.9771, "open_interest": 5.0, "volume": 0.0, "delta": 0.8322, "gamma": 0.0082, "vega": 0.0408, "theta": -0.0632, "rho": 0.024, "theo": 18.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.05, "last_trade_time": "2026-09-04T15:03:40", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "CLDX261120P00025000", "bid": 3.1, "bid_size": 3.0, "ask": 5.3, "ask_size": 3.0, "iv": 1.8831, "open_interest": 4.0, "volume": 0.0, "delta": -0.1733, "gamma": 0.0083, "vega": 0.0409, "theta": -0.0635, "rho": -0.017, "theo": 4.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-08T14:31:15", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "CLDX261120C00026000", "bid": 15.0, "bid_size": 9.0, "ask": 19.5, "ask_size": 2.0, "iv": 1.8911, "open_interest": 19.0, "volume": 0.0, "delta": 0.8198, "gamma": 0.0087, "vega": 0.0426, "theta": -0.0655, "rho": 0.0242, "theo": 17.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.05, "last_trade_time": "2026-09-14T13:44:31", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "CLDX261120P00026000", "bid": 3.5, "bid_size": 6.0, "ask": 5.7, "ask_size": 6.0, "iv": 1.8732, "open_interest": 1.0, "volume": 0.0, "delta": -0.1858, "gamma": 0.0087, "vega": 0.0427, "theta": -0.0658, "rho": -0.0183, "theo": 4.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-07-22T09:30:02", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "CLDX261120C00027000", "bid": 14.7, "bid_size": 2.0, "ask": 19.0, "ask_size": 2.0, "iv": 1.9206, "open_interest": 0.0, "volume": 0.0, "delta": 0.8071, "gamma": 0.0091, "vega": 0.0444, "theta": -0.0676, "rho": 0.0244, "theo": 16.8338, "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": 17.9499998092651}, {"option": "CLDX261120P00027000", "bid": 3.9, "bid_size": 5.0, "ask": 6.2, "ask_size": 4.0, "iv": 1.871, "open_interest": 3.0, "volume": 0.0, "delta": -0.1985, "gamma": 0.0092, "vega": 0.0444, "theta": -0.068, "rho": -0.0196, "theo": 5.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-11T09:30:13", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "CLDX261120C00028000", "bid": 14.0, "bid_size": 9.0, "ask": 18.5, "ask_size": 6.0, "iv": 1.9004, "open_interest": 0.0, "volume": 0.0, "delta": 0.7942, "gamma": 0.0096, "vega": 0.0461, "theta": -0.0696, "rho": 0.0246, "theo": 16.2528, "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": 17.25}, {"option": "CLDX261120P00028000", "bid": 4.3, "bid_size": 3.0, "ask": 6.5, "ask_size": 2.0, "iv": 1.8432, "open_interest": 1.0, "volume": 0.0, "delta": -0.2114, "gamma": 0.0096, "vega": 0.0461, "theta": -0.07, "rho": -0.0209, "theo": 5.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-03-25T14:05:28", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CLDX261120C00029000", "bid": 13.5, "bid_size": 11.0, "ask": 18.0, "ask_size": 6.0, "iv": 1.8989, "open_interest": 4.0, "volume": 0.0, "delta": 0.7812, "gamma": 0.01, "vega": 0.0477, "theta": -0.0715, "rho": 0.0247, "theo": 15.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-08-04T12:15:53", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "CLDX261120P00029000", "bid": 4.0, "bid_size": 9.0, "ask": 8.6, "ask_size": 10.0, "iv": 1.9287, "open_interest": 1.0, "volume": 0.0, "delta": -0.2246, "gamma": 0.01, "vega": 0.0478, "theta": -0.0719, "rho": -0.0221, "theo": 6.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.11, "last_trade_time": "2026-09-14T13:21:49", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "CLDX261120C00030000", "bid": 13.1, "bid_size": 6.0, "ask": 17.5, "ask_size": 7.0, "iv": 1.9041, "open_interest": 45.0, "volume": 0.0, "delta": 0.7679, "gamma": 0.0104, "vega": 0.0493, "theta": -0.0733, "rho": 0.0248, "theo": 15.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.95, "last_trade_time": "2026-09-03T13:01:06", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "CLDX261120P00030000", "bid": 5.2, "bid_size": 6.0, "ask": 7.8, "ask_size": 7.0, "iv": 1.8632, "open_interest": 1001.0, "volume": 0.0, "delta": -0.2379, "gamma": 0.0104, "vega": 0.0493, "theta": -0.0737, "rho": -0.0233, "theo": 6.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.43, "last_trade_time": "2026-09-14T13:21:49", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "CLDX261120C00031000", "bid": 12.4, "bid_size": 7.0, "ask": 17.0, "ask_size": 4.0, "iv": 1.8761, "open_interest": 22.0, "volume": 0.0, "delta": 0.7545, "gamma": 0.0108, "vega": 0.0508, "theta": -0.075, "rho": 0.0248, "theo": 14.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-09-14T13:32:47", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "CLDX261120P00031000", "bid": 5.5, "bid_size": 7.0, "ask": 10.0, "ask_size": 5.0, "iv": 2.0054, "open_interest": 12.0, "volume": 0.0, "delta": -0.2514, "gamma": 0.0108, "vega": 0.0508, "theta": -0.0754, "rho": -0.0247, "theo": 6.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.89, "last_trade_time": "2026-07-23T13:30:40", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "CLDX261120C00032000", "bid": 11.9, "bid_size": 2.0, "ask": 16.5, "ask_size": 4.0, "iv": 1.8657, "open_interest": 4.0, "volume": 0.0, "delta": 0.741, "gamma": 0.0111, "vega": 0.0522, "theta": -0.0765, "rho": 0.0248, "theo": 14.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-08-14T13:41:38", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "CLDX261120P00032000", "bid": 5.9, "bid_size": 5.0, "ask": 10.2, "ask_size": 2.0, "iv": 1.9543, "open_interest": 18.0, "volume": 0.0, "delta": -0.265, "gamma": 0.0112, "vega": 0.0522, "theta": -0.077, "rho": -0.0262, "theo": 7.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-24T12:22:41", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "CLDX261120C00033000", "bid": 11.3, "bid_size": 2.0, "ask": 16.0, "ask_size": 4.0, "iv": 1.8436, "open_interest": 20.0, "volume": 0.0, "delta": 0.7273, "gamma": 0.0115, "vega": 0.0535, "theta": -0.0779, "rho": 0.0248, "theo": 13.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-04-28T10:40:49", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "CLDX261120P00033000", "bid": 6.3, "bid_size": 5.0, "ask": 10.7, "ask_size": 3.0, "iv": 1.931, "open_interest": 27.0, "volume": 0.0, "delta": -0.2788, "gamma": 0.0116, "vega": 0.0535, "theta": -0.0784, "rho": -0.0275, "theo": 7.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.71, "last_trade_time": "2026-08-26T11:13:32", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "CLDX261120C00034000", "bid": 10.9, "bid_size": 2.0, "ask": 15.5, "ask_size": 4.0, "iv": 1.838, "open_interest": 22.0, "volume": 0.0, "delta": 0.7135, "gamma": 0.0119, "vega": 0.0547, "theta": -0.0792, "rho": 0.0247, "theo": 13.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-07-27T09:44:25", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "CLDX261120P00034000", "bid": 6.8, "bid_size": 9.0, "ask": 11.0, "ask_size": 1.0, "iv": 1.8969, "open_interest": 14.0, "volume": 0.0, "delta": -0.2926, "gamma": 0.0119, "vega": 0.0548, "theta": -0.0797, "rho": -0.0288, "theo": 8.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-05-05T10:21:01", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "CLDX261120C00035000", "bid": 10.4, "bid_size": 2.0, "ask": 15.0, "ask_size": 4.0, "iv": 1.8209, "open_interest": 533.0, "volume": 0.0, "delta": 0.6997, "gamma": 0.0122, "vega": 0.0559, "theta": -0.0803, "rho": 0.0246, "theo": 12.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-09-16T11:10:38", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "CLDX261120P00035000", "bid": 7.9, "bid_size": 10.0, "ask": 11.7, "ask_size": 10.0, "iv": 1.9517, "open_interest": 34.0, "volume": 0.0, "delta": -0.3066, "gamma": 0.0123, "vega": 0.056, "theta": -0.0809, "rho": -0.0301, "theo": 8.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-09-17T15:47:42", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "CLDX261120C00036000", "bid": 9.9, "bid_size": 6.0, "ask": 14.5, "ask_size": 4.0, "iv": 1.802, "open_interest": 53.0, "volume": 0.0, "delta": 0.6858, "gamma": 0.0125, "vega": 0.057, "theta": -0.0814, "rho": 0.0245, "theo": 12.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-08-06T15:57:31", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "CLDX261120P00036000", "bid": 8.1, "bid_size": 7.0, "ask": 12.5, "ask_size": 6.0, "iv": 1.9312, "open_interest": 52.0, "volume": 0.0, "delta": -0.3206, "gamma": 0.0126, "vega": 0.057, "theta": -0.082, "rho": -0.0316, "theo": 9.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-05-05T10:21:01", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "CLDX261120C00037000", "bid": 9.2, "bid_size": 2.0, "ask": 13.9, "ask_size": 1.0, "iv": 1.7555, "open_interest": 35.0, "volume": 0.0, "delta": 0.6719, "gamma": 0.0128, "vega": 0.058, "theta": -0.0823, "rho": 0.0243, "theo": 11.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-07-16T11:59:01", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "CLDX261120P00037000", "bid": 8.6, "bid_size": 7.0, "ask": 13.0, "ask_size": 5.0, "iv": 1.9093, "open_interest": 14.0, "volume": 0.0, "delta": -0.3346, "gamma": 0.0129, "vega": 0.058, "theta": -0.0829, "rho": -0.033, "theo": 10.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-08-26T13:48:59", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "CLDX261120C00038000", "bid": 9.0, "bid_size": 10.0, "ask": 13.3, "ask_size": 1.0, "iv": 1.7506, "open_interest": 48.0, "volume": 0.0, "delta": 0.658, "gamma": 0.0131, "vega": 0.0589, "theta": -0.083, "rho": 0.0242, "theo": 11.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-09-14T12:36:01", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "CLDX261120P00038000", "bid": 8.6, "bid_size": 9.0, "ask": 13.2, "ask_size": 3.0, "iv": 1.8175, "open_interest": 27.0, "volume": 0.0, "delta": -0.3486, "gamma": 0.0132, "vega": 0.0589, "theta": -0.0837, "rho": -0.0342, "theo": 10.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-09-11T15:00:35", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "CLDX261120C00039000", "bid": 8.5, "bid_size": 9.0, "ask": 12.4, "ask_size": 9.0, "iv": 1.6934, "open_interest": 58.0, "volume": 0.0, "delta": 0.644, "gamma": 0.0134, "vega": 0.0597, "theta": -0.0837, "rho": 0.0239, "theo": 10.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-09-16T15:17:35", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "CLDX261120P00039000", "bid": 9.1, "bid_size": 21.0, "ask": 13.8, "ask_size": 11.0, "iv": 1.802, "open_interest": 60.0, "volume": 0.0, "delta": -0.3627, "gamma": 0.0135, "vega": 0.0597, "theta": -0.0844, "rho": -0.0353, "theo": 11.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-09-17T12:43:23", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "CLDX261120C00040000", "bid": 8.4, "bid_size": 15.0, "ask": 11.8, "ask_size": 9.0, "iv": 1.6932, "open_interest": 63.0, "volume": 5.0, "delta": 0.6301, "gamma": 0.0136, "vega": 0.0605, "theta": -0.0843, "rho": 0.0237, "theo": 10.4479, "change": -0.85, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-18T15:59:24", "percent_change": -7.8341, "prev_day_close": 10.8499999046326}, {"option": "CLDX261120P00040000", "bid": 10.1, "bid_size": 9.0, "ask": 14.5, "ask_size": 6.0, "iv": 1.8345, "open_interest": 136.0, "volume": 0.0, "delta": -0.3767, "gamma": 0.0137, "vega": 0.0605, "theta": -0.085, "rho": -0.0369, "theo": 11.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-08-28T12:20:09", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "CLDX261120C00041000", "bid": 7.7, "bid_size": 11.0, "ask": 12.2, "ask_size": 9.0, "iv": 1.7234, "open_interest": 69.0, "volume": 0.0, "delta": 0.6163, "gamma": 0.0138, "vega": 0.0612, "theta": -0.0847, "rho": 0.0235, "theo": 10.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-09-10T13:29:33", "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "CLDX261120P00041000", "bid": 10.9, "bid_size": 12.0, "ask": 15.0, "ask_size": 5.0, "iv": 1.8315, "open_interest": 18.0, "volume": 0.0, "delta": -0.3907, "gamma": 0.014, "vega": 0.0612, "theta": -0.0855, "rho": -0.0383, "theo": 12.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-25T10:12:53", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "CLDX261120C00042000", "bid": 7.1, "bid_size": 5.0, "ask": 11.8, "ask_size": 1.0, "iv": 1.6946, "open_interest": 52.0, "volume": 0.0, "delta": 0.6024, "gamma": 0.014, "vega": 0.0617, "theta": -0.085, "rho": 0.0232, "theo": 9.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-14T11:19:04", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "CLDX261120P00042000", "bid": 11.2, "bid_size": 1.0, "ask": 15.5, "ask_size": 4.0, "iv": 1.786, "open_interest": 11.0, "volume": 0.0, "delta": -0.4047, "gamma": 0.0142, "vega": 0.0617, "theta": -0.0858, "rho": -0.0397, "theo": 13.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-08-19T14:21:28", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "CLDX261120C00043000", "bid": 7.4, "bid_size": 6.0, "ask": 11.4, "ask_size": 6.0, "iv": 1.7366, "open_interest": 38.0, "volume": 0.0, "delta": 0.5887, "gamma": 0.0142, "vega": 0.0622, "theta": -0.0853, "rho": 0.0229, "theo": 9.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-09-02T11:27:19", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "CLDX261120P00043000", "bid": 11.9, "bid_size": 8.0, "ask": 16.0, "ask_size": 5.0, "iv": 1.7718, "open_interest": 5.0, "volume": 0.0, "delta": -0.4186, "gamma": 0.0144, "vega": 0.0622, "theta": -0.0861, "rho": -0.041, "theo": 13.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-08-14T09:30:01", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "CLDX261120C00044000", "bid": 6.5, "bid_size": 10.0, "ask": 9.8, "ask_size": 9.0, "iv": 1.5851, "open_interest": 16.0, "volume": 0.0, "delta": 0.575, "gamma": 0.0144, "vega": 0.0627, "theta": -0.0854, "rho": 0.0226, "theo": 8.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-14T13:21:49", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "CLDX261120P00044000", "bid": 12.6, "bid_size": 13.0, "ask": 16.7, "ask_size": 14.0, "iv": 1.772, "open_interest": 5.0, "volume": 0.0, "delta": -0.4324, "gamma": 0.0146, "vega": 0.0626, "theta": -0.0862, "rho": -0.042, "theo": 14.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-08-24T12:28:46", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "CLDX261120C00045000", "bid": 8.0, "bid_size": 3.0, "ask": 10.3, "ask_size": 11.0, "iv": 1.79, "open_interest": 2171.0, "volume": 1.0, "delta": 0.5614, "gamma": 0.0146, "vega": 0.063, "theta": -0.0854, "rho": 0.0223, "theo": 8.6042, "change": -0.39, "open": 8.51, "high": 8.51, "low": 8.51, "tick": "down", "last_trade_price": 8.51, "last_trade_time": "2026-09-18T10:14:59", "percent_change": -4.38202, "prev_day_close": 8.90000009536743}, {"option": "CLDX261120P00045000", "bid": 12.7, "bid_size": 15.0, "ask": 17.4, "ask_size": 16.0, "iv": 1.7227, "open_interest": 0.0, "volume": 0.0, "delta": -0.4462, "gamma": 0.0147, "vega": 0.0629, "theta": -0.0863, "rho": -0.0434, "theo": 14.9273, "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": 14.4000000953674}, {"option": "CLDX261120C00046000", "bid": 6.0, "bid_size": 14.0, "ask": 9.1, "ask_size": 8.0, "iv": 1.5807, "open_interest": 61.0, "volume": 0.0, "delta": 0.5479, "gamma": 0.0147, "vega": 0.0633, "theta": -0.0853, "rho": 0.022, "theo": 8.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.76, "last_trade_time": "2026-09-14T15:59:50", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "CLDX261120P00046000", "bid": 14.0, "bid_size": 12.0, "ask": 17.2, "ask_size": 10.0, "iv": 1.696, "open_interest": 5.0, "volume": 0.0, "delta": -0.4598, "gamma": 0.0149, "vega": 0.0632, "theta": -0.0862, "rho": -0.0448, "theo": 15.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-08-12T10:18:42", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "CLDX261120C00047000", "bid": 6.0, "bid_size": 7.0, "ask": 10.0, "ask_size": 5.0, "iv": 1.6939, "open_interest": 35.0, "volume": 0.0, "delta": 0.5345, "gamma": 0.0148, "vega": 0.0635, "theta": -0.0851, "rho": 0.0217, "theo": 7.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-08-25T11:59:35", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "CLDX261120P00047000", "bid": 14.5, "bid_size": 8.0, "ask": 18.5, "ask_size": 5.0, "iv": 1.7232, "open_interest": 31.0, "volume": 0.0, "delta": -0.4733, "gamma": 0.015, "vega": 0.0634, "theta": -0.0861, "rho": -0.0461, "theo": 16.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-08-24T14:35:34", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "CLDX261120C00048000", "bid": 5.7, "bid_size": 4.0, "ask": 9.7, "ask_size": 2.0, "iv": 1.6873, "open_interest": 8.0, "volume": 0.0, "delta": 0.5213, "gamma": 0.0149, "vega": 0.0636, "theta": -0.0849, "rho": 0.0213, "theo": 7.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-20T10:31:18", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "CLDX261120P00048000", "bid": 15.1, "bid_size": 4.0, "ask": 19.5, "ask_size": 5.0, "iv": 1.733, "open_interest": 6.0, "volume": 0.0, "delta": -0.4868, "gamma": 0.0151, "vega": 0.0635, "theta": -0.0859, "rho": -0.0472, "theo": 16.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-08-20T10:31:18", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "CLDX261120C00049000", "bid": 5.1, "bid_size": 4.0, "ask": 9.5, "ask_size": 5.0, "iv": 1.6635, "open_interest": 9.0, "volume": 0.0, "delta": 0.5082, "gamma": 0.015, "vega": 0.0637, "theta": -0.0845, "rho": 0.021, "theo": 7.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-08-19T13:26:38", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "CLDX261120P00049000", "bid": 15.8, "bid_size": 5.0, "ask": 20.0, "ask_size": 4.0, "iv": 1.7097, "open_interest": 0.0, "volume": 0.0, "delta": -0.5, "gamma": 0.0152, "vega": 0.0634, "theta": -0.0856, "rho": -0.0485, "theo": 17.6457, "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": 17.5500001907349}, {"option": "CLDX261120C00050000", "bid": 4.7, "bid_size": 8.0, "ask": 9.0, "ask_size": 5.0, "iv": 1.6305, "open_interest": 1057.0, "volume": 0.0, "delta": 0.4952, "gamma": 0.0151, "vega": 0.0636, "theta": -0.0841, "rho": 0.0206, "theo": 7.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.41, "last_trade_time": "2026-09-14T15:59:50", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "CLDX261120P00050000", "bid": 16.7, "bid_size": 5.0, "ask": 20.5, "ask_size": 4.0, "iv": 1.7007, "open_interest": 0.0, "volume": 0.0, "delta": -0.5132, "gamma": 0.0153, "vega": 0.0634, "theta": -0.0852, "rho": -0.0492, "theo": 18.3529, "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": 18.1999998092651}, {"option": "CLDX261120C00055000", "bid": 3.7, "bid_size": 6.0, "ask": 6.3, "ask_size": 4.0, "iv": 1.5049, "open_interest": 36.0, "volume": 0.0, "delta": 0.4329, "gamma": 0.0152, "vega": 0.0626, "theta": -0.0809, "rho": 0.0187, "theo": 5.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-08-21T12:56:49", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "CLDX261120P00055000", "bid": 19.7, "bid_size": 7.0, "ask": 23.6, "ask_size": 7.0, "iv": 1.5628, "open_interest": 0.0, "volume": 0.0, "delta": -0.5764, "gamma": 0.0154, "vega": 0.0622, "theta": -0.0822, "rho": -0.055, "theo": 22.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "CLDX261120C00060000", "bid": 3.1, "bid_size": 10.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.4804, "open_interest": 22.0, "volume": 0.0, "delta": 0.3753, "gamma": 0.0149, "vega": 0.0603, "theta": -0.0762, "rho": 0.0167, "theo": 4.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-18T14:54:35", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CLDX261120P00060000", "bid": 24.1, "bid_size": 13.0, "ask": 28.0, "ask_size": 10.0, "iv": 1.6102, "open_interest": 0.0, "volume": 0.0, "delta": -0.6351, "gamma": 0.0152, "vega": 0.0597, "theta": -0.0777, "rho": -0.0592, "theo": 25.9428, "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": 25.0}, {"option": "CLDX261120C00065000", "bid": 1.2, "bid_size": 27.0, "ask": 4.1, "ask_size": 9.0, "iv": 1.3572, "open_interest": 3201.0, "volume": 1.0, "delta": 0.3229, "gamma": 0.0144, "vega": 0.057, "theta": -0.0706, "rho": 0.0148, "theo": 3.7718, "change": 0.41, "open": 4.01, "high": 4.01, "low": 4.01, "tick": "up", "last_trade_price": 4.01, "last_trade_time": "2026-09-18T10:14:59", "percent_change": 11.3889, "prev_day_close": 3.59999990463257}, {"option": "CLDX261120P00065000", "bid": 27.5, "bid_size": 6.0, "ask": 32.2, "ask_size": 15.0, "iv": 1.5279, "open_interest": 0.0, "volume": 0.0, "delta": -0.6887, "gamma": 0.0148, "vega": 0.0561, "theta": -0.0723, "rho": -0.0626, "theo": 30.043, "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": 28.5500001907349}, {"option": "CLDX261218C00013000", "bid": 24.6, "bid_size": 2.0, "ask": 29.0, "ask_size": 9.0, "iv": 1.8923, "open_interest": 35.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0029, "vega": 0.0207, "theta": -0.0218, "rho": 0.0241, "theo": 26.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-03-20T11:49:39", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "CLDX261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 7.0, "iv": 1.9704, "open_interest": 17.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0029, "vega": 0.0207, "theta": -0.0219, "rho": -0.0076, "theo": 1.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-15T15:46:07", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "CLDX261218C00015000", "bid": 23.1, "bid_size": 2.0, "ask": 27.5, "ask_size": 9.0, "iv": 1.869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0037, "vega": 0.0255, "theta": -0.0262, "rho": 0.0265, "theo": 25.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "CLDX261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 6.0, "iv": 1.8224, "open_interest": 15.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0037, "vega": 0.0255, "theta": -0.0263, "rho": -0.0099, "theo": 1.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CLDX261218C00016000", "bid": 22.2, "bid_size": 2.0, "ask": 26.5, "ask_size": 4.0, "iv": 1.7744, "open_interest": 0.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0041, "vega": 0.0279, "theta": -0.0283, "rho": 0.0275, "theo": 24.5615, "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": 25.5500001907349}, {"option": "CLDX261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6.0, "iv": 1.7723, "open_interest": 9.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.0041, "vega": 0.0279, "theta": -0.0285, "rho": -0.0112, "theo": 1.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CLDX261218C00017000", "bid": 21.4, "bid_size": 2.0, "ask": 25.7, "ask_size": 2.0, "iv": 1.7378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.0045, "vega": 0.0303, "theta": -0.0305, "rho": 0.0285, "theo": 23.8249, "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": 24.6999998092651}, {"option": "CLDX261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 7.0, "iv": 1.7395, "open_interest": 4.0, "volume": 0.0, "delta": -0.0871, "gamma": 0.0045, "vega": 0.0304, "theta": -0.0306, "rho": -0.0125, "theo": 2.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CLDX261218C00018000", "bid": 20.7, "bid_size": 6.0, "ask": 25.0, "ask_size": 4.0, "iv": 1.7311, "open_interest": 0.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.0049, "vega": 0.0328, "theta": -0.0326, "rho": 0.0294, "theo": 23.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "CLDX261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.7976, "open_interest": 7.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.005, "vega": 0.0329, "theta": -0.0328, "rho": -0.0139, "theo": 2.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CLDX261218C00019000", "bid": 20.1, "bid_size": 6.0, "ask": 24.2, "ask_size": 5.0, "iv": 1.7188, "open_interest": 0.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0054, "vega": 0.0352, "theta": -0.0346, "rho": 0.0302, "theo": 22.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "CLDX261218P00019000", "bid": 0.5, "bid_size": 7.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.7835, "open_interest": 3.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0054, "vega": 0.0353, "theta": -0.0348, "rho": -0.0153, "theo": 2.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "CLDX261218C00020000", "bid": 19.3, "bid_size": 2.0, "ask": 23.5, "ask_size": 2.0, "iv": 1.6887, "open_interest": 26.0, "volume": 0.0, "delta": 0.8899, "gamma": 0.0058, "vega": 0.0376, "theta": -0.0367, "rho": 0.0309, "theo": 21.7158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.48, "last_trade_time": "2026-08-25T10:34:53", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "CLDX261218P00020000", "bid": 0.5, "bid_size": 10.0, "ask": 5.3, "ask_size": 9.0, "iv": 1.7388, "open_interest": 5.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0058, "vega": 0.0377, "theta": -0.0369, "rho": -0.0169, "theo": 3.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-08-19T09:30:01", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "CLDX261218C00021000", "bid": 18.8, "bid_size": 2.0, "ask": 23.0, "ask_size": 6.0, "iv": 1.7203, "open_interest": 0.0, "volume": 0.0, "delta": 0.8793, "gamma": 0.0062, "vega": 0.04, "theta": -0.0386, "rho": 0.0316, "theo": 21.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "CLDX261218P00021000", "bid": 1.0, "bid_size": 8.0, "ask": 4.4, "ask_size": 10.0, "iv": 1.5918, "open_interest": 2.0, "volume": 0.0, "delta": -0.1277, "gamma": 0.0062, "vega": 0.0401, "theta": -0.0389, "rho": -0.0184, "theo": 3.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "CLDX261218C00022000", "bid": 17.8, "bid_size": 2.0, "ask": 22.5, "ask_size": 11.0, "iv": 1.6836, "open_interest": 15.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.0066, "vega": 0.0423, "theta": -0.0405, "rho": 0.0322, "theo": 20.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-03-31T14:20:31", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "CLDX261218P00022000", "bid": 1.5, "bid_size": 5.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.6372, "open_interest": 7.0, "volume": 0.0, "delta": -0.1387, "gamma": 0.0067, "vega": 0.0424, "theta": -0.0408, "rho": -0.0201, "theo": 3.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "CLDX261218C00023000", "bid": 17.3, "bid_size": 2.0, "ask": 21.5, "ask_size": 5.0, "iv": 1.6461, "open_interest": 1.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.007, "vega": 0.0446, "theta": -0.0424, "rho": 0.0327, "theo": 19.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.45, "last_trade_time": "2026-09-04T15:33:43", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "CLDX261218P00023000", "bid": 1.7, "bid_size": 6.0, "ask": 5.5, "ask_size": 11.0, "iv": 1.6271, "open_interest": 0.0, "volume": 0.0, "delta": -0.1499, "gamma": 0.0071, "vega": 0.0447, "theta": -0.0426, "rho": -0.0216, "theo": 4.0408, "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": 3.57500004768372}, {"option": "CLDX261218C00024000", "bid": 16.5, "bid_size": 7.0, "ask": 21.0, "ask_size": 6.0, "iv": 1.6296, "open_interest": 0.0, "volume": 0.0, "delta": 0.8457, "gamma": 0.0074, "vega": 0.0468, "theta": -0.0442, "rho": 0.0331, "theo": 19.1355, "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": 19.8999996185303}, {"option": "CLDX261218P00024000", "bid": 2.7, "bid_size": 5.0, "ask": 6.0, "ask_size": 5.0, "iv": 1.6994, "open_interest": 3.0, "volume": 0.0, "delta": -0.1615, "gamma": 0.0075, "vega": 0.047, "theta": -0.0445, "rho": -0.0234, "theo": 4.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-11T09:30:13", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "CLDX261218C00025000", "bid": 16.2, "bid_size": 2.0, "ask": 20.2, "ask_size": 5.0, "iv": 1.6311, "open_interest": 1.0, "volume": 0.0, "delta": 0.834, "gamma": 0.0079, "vega": 0.049, "theta": -0.0459, "rho": 0.0335, "theo": 18.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-03-23T11:16:53", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "CLDX261218P00025000", "bid": 2.9, "bid_size": 9.0, "ask": 7.5, "ask_size": 9.0, "iv": 1.7808, "open_interest": 11.0, "volume": 0.0, "delta": -0.1733, "gamma": 0.0079, "vega": 0.0492, "theta": -0.0462, "rho": -0.0251, "theo": 4.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-31T09:30:01", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CLDX261218C00026000", "bid": 15.4, "bid_size": 5.0, "ask": 20.0, "ask_size": 8.0, "iv": 1.6385, "open_interest": 0.0, "volume": 0.0, "delta": 0.8221, "gamma": 0.0083, "vega": 0.0512, "theta": -0.0475, "rho": 0.0338, "theo": 17.9426, "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": 18.6499996185303}, {"option": "CLDX261218P00026000", "bid": 3.0, "bid_size": 6.0, "ask": 7.3, "ask_size": 2.0, "iv": 1.6766, "open_interest": 0.0, "volume": 0.0, "delta": -0.1853, "gamma": 0.0083, "vega": 0.0512, "theta": -0.0478, "rho": -0.0269, "theo": 5.1983, "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": "CLDX261218C00027000", "bid": 14.8, "bid_size": 2.0, "ask": 19.0, "ask_size": 5.0, "iv": 1.5854, "open_interest": 21.0, "volume": 0.0, "delta": 0.81, "gamma": 0.0086, "vega": 0.0532, "theta": -0.049, "rho": 0.0341, "theo": 17.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-07-22T15:49:16", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "CLDX261218P00027000", "bid": 4.4, "bid_size": 15.0, "ask": 6.6, "ask_size": 9.0, "iv": 1.652, "open_interest": 2166.0, "volume": 0.0, "delta": -0.1975, "gamma": 0.0087, "vega": 0.0533, "theta": -0.0494, "rho": -0.0285, "theo": 5.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.81, "last_trade_time": "2026-09-17T15:44:43", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "CLDX261218C00028000", "bid": 14.4, "bid_size": 2.0, "ask": 18.5, "ask_size": 7.0, "iv": 1.5964, "open_interest": 0.0, "volume": 0.0, "delta": 0.7977, "gamma": 0.009, "vega": 0.0551, "theta": -0.0505, "rho": 0.0343, "theo": 16.8122, "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": 17.6499996185303}, {"option": "CLDX261218P00028000", "bid": 4.6, "bid_size": 6.0, "ask": 8.3, "ask_size": 3.0, "iv": 1.7347, "open_interest": 0.0, "volume": 0.0, "delta": -0.2099, "gamma": 0.0091, "vega": 0.0552, "theta": -0.0509, "rho": -0.0305, "theo": 6.0491, "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": 6.0}, {"option": "CLDX261218C00029000", "bid": 13.8, "bid_size": 5.0, "ask": 18.0, "ask_size": 5.0, "iv": 1.586, "open_interest": 1.0, "volume": 0.0, "delta": 0.7853, "gamma": 0.0094, "vega": 0.057, "theta": -0.0519, "rho": 0.0345, "theo": 16.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.71, "last_trade_time": "2026-04-09T14:21:56", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "CLDX261218P00029000", "bid": 4.5, "bid_size": 4.0, "ask": 8.1, "ask_size": 2.0, "iv": 1.6163, "open_interest": 0.0, "volume": 0.0, "delta": -0.2224, "gamma": 0.0095, "vega": 0.0572, "theta": -0.0523, "rho": -0.0323, "theo": 6.4978, "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": 6.7000002861023}, {"option": "CLDX261218C00030000", "bid": 13.3, "bid_size": 6.0, "ask": 17.5, "ask_size": 6.0, "iv": 1.5819, "open_interest": 10.0, "volume": 0.0, "delta": 0.7727, "gamma": 0.0098, "vega": 0.0588, "theta": -0.0532, "rho": 0.0346, "theo": 15.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-05-19T10:37:19", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "CLDX261218P00030000", "bid": 4.5, "bid_size": 10.0, "ask": 9.3, "ask_size": 1.0, "iv": 1.6296, "open_interest": 6.0, "volume": 0.0, "delta": -0.235, "gamma": 0.0098, "vega": 0.059, "theta": -0.0536, "rho": -0.0342, "theo": 6.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-02T09:30:00", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "CLDX261218C00031000", "bid": 12.9, "bid_size": 7.0, "ask": 17.5, "ask_size": 4.0, "iv": 1.6247, "open_interest": 0.0, "volume": 0.0, "delta": 0.76, "gamma": 0.0101, "vega": 0.0606, "theta": -0.0544, "rho": 0.0346, "theo": 15.231, "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": 15.5}, {"option": "CLDX261218P00031000", "bid": 5.6, "bid_size": 6.0, "ask": 10.0, "ask_size": 4.0, "iv": 1.6891, "open_interest": 0.0, "volume": 0.0, "delta": -0.2478, "gamma": 0.0102, "vega": 0.0607, "theta": -0.0549, "rho": -0.036, "theo": 7.4411, "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": 7.35000014305115}, {"option": "CLDX261218C00032000", "bid": 12.1, "bid_size": 2.0, "ask": 16.5, "ask_size": 4.0, "iv": 1.5505, "open_interest": 4.0, "volume": 0.0, "delta": 0.7473, "gamma": 0.0104, "vega": 0.0622, "theta": -0.0555, "rho": 0.0347, "theo": 14.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-06-09T10:28:53", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "CLDX261218P00032000", "bid": 6.0, "bid_size": 6.0, "ask": 10.5, "ask_size": 4.0, "iv": 1.6707, "open_interest": 555.0, "volume": 0.0, "delta": -0.2607, "gamma": 0.0106, "vega": 0.0623, "theta": -0.056, "rho": -0.0379, "theo": 7.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-05T15:44:39", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "CLDX261218C00033000", "bid": 11.6, "bid_size": 5.0, "ask": 16.0, "ask_size": 4.0, "iv": 1.5401, "open_interest": 6.0, "volume": 0.0, "delta": 0.7345, "gamma": 0.0108, "vega": 0.0637, "theta": -0.0566, "rho": 0.0347, "theo": 14.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-05-05T15:56:47", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "CLDX261218P00033000", "bid": 6.7, "bid_size": 6.0, "ask": 10.2, "ask_size": 2.0, "iv": 1.4714, "open_interest": 1.0, "volume": 0.0, "delta": -0.2737, "gamma": 0.0109, "vega": 0.0638, "theta": -0.0571, "rho": -0.0398, "theo": 8.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-17T10:15:26", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "CLDX261218C00034000", "bid": 11.1, "bid_size": 5.0, "ask": 15.5, "ask_size": 4.0, "iv": 1.5278, "open_interest": 0.0, "volume": 0.0, "delta": 0.7216, "gamma": 0.0111, "vega": 0.0652, "theta": -0.0575, "rho": 0.0346, "theo": 13.7802, "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": 14.1500000953674}, {"option": "CLDX261218P00034000", "bid": 7.5, "bid_size": 3.0, "ask": 11.5, "ask_size": 4.0, "iv": 1.6835, "open_interest": 6.0, "volume": 0.0, "delta": -0.2867, "gamma": 0.0112, "vega": 0.0653, "theta": -0.0581, "rho": -0.0417, "theo": 8.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-08-06T12:26:56", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "CLDX261218C00035000", "bid": 10.6, "bid_size": 6.0, "ask": 15.4, "ask_size": 5.0, "iv": 1.5438, "open_interest": 153.0, "volume": 0.0, "delta": 0.7087, "gamma": 0.0114, "vega": 0.0666, "theta": -0.0584, "rho": 0.0345, "theo": 13.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.72, "last_trade_time": "2026-09-10T12:41:25", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "CLDX261218P00035000", "bid": 7.5, "bid_size": 6.0, "ask": 12.0, "ask_size": 4.0, "iv": 1.6298, "open_interest": 25.0, "volume": 0.0, "delta": -0.2997, "gamma": 0.0115, "vega": 0.0666, "theta": -0.059, "rho": -0.0437, "theo": 9.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-20T10:59:03", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "CLDX261218C00036000", "bid": 10.3, "bid_size": 6.0, "ask": 15.0, "ask_size": 4.0, "iv": 1.5497, "open_interest": 19.0, "volume": 0.0, "delta": 0.6958, "gamma": 0.0117, "vega": 0.0678, "theta": -0.0592, "rho": 0.0343, "theo": 12.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-04-27T12:59:15", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "CLDX261218P00036000", "bid": 8.2, "bid_size": 1.0, "ask": 12.5, "ask_size": 4.0, "iv": 1.628, "open_interest": 0.0, "volume": 0.0, "delta": -0.3128, "gamma": 0.0118, "vega": 0.0679, "theta": -0.0598, "rho": -0.0453, "theo": 10.0505, "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": 10.1999998092651}, {"option": "CLDX261218C00037000", "bid": 9.9, "bid_size": 6.0, "ask": 14.5, "ask_size": 5.0, "iv": 1.539, "open_interest": 35.0, "volume": 0.0, "delta": 0.6828, "gamma": 0.0119, "vega": 0.069, "theta": -0.0599, "rho": 0.0342, "theo": 12.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.26, "last_trade_time": "2026-04-27T12:59:15", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "CLDX261218P00037000", "bid": 8.5, "bid_size": 8.0, "ask": 13.0, "ask_size": 4.0, "iv": 1.5954, "open_interest": 12.0, "volume": 0.0, "delta": -0.3259, "gamma": 0.0121, "vega": 0.0691, "theta": -0.0606, "rho": -0.0474, "theo": 10.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-04-10T12:08:54", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "CLDX261218C00038000", "bid": 9.3, "bid_size": 4.0, "ask": 13.5, "ask_size": 1.0, "iv": 1.4772, "open_interest": 172.0, "volume": 0.0, "delta": 0.6699, "gamma": 0.0122, "vega": 0.0701, "theta": -0.0606, "rho": 0.034, "theo": 12.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-07-17T12:56:31", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "CLDX261218P00038000", "bid": 9.2, "bid_size": 1.0, "ask": 13.5, "ask_size": 4.0, "iv": 1.5905, "open_interest": 8.0, "volume": 0.0, "delta": -0.3389, "gamma": 0.0123, "vega": 0.0701, "theta": -0.0613, "rho": -0.0493, "theo": 11.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.2, "last_trade_time": "2026-04-08T12:06:38", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "CLDX261218C00039000", "bid": 8.8, "bid_size": 6.0, "ask": 13.5, "ask_size": 4.0, "iv": 1.4922, "open_interest": 21.0, "volume": 0.0, "delta": 0.657, "gamma": 0.0124, "vega": 0.0711, "theta": -0.0611, "rho": 0.0337, "theo": 11.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-09-02T14:58:14", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "CLDX261218P00039000", "bid": 9.7, "bid_size": 4.0, "ask": 14.0, "ask_size": 4.0, "iv": 1.57, "open_interest": 0.0, "volume": 0.0, "delta": -0.352, "gamma": 0.0126, "vega": 0.0711, "theta": -0.0619, "rho": -0.0511, "theo": 11.778, "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": 11.8000001907349}, {"option": "CLDX261218C00040000", "bid": 8.5, "bid_size": 7.0, "ask": 13.0, "ask_size": 5.0, "iv": 1.4843, "open_interest": 70.0, "volume": 0.0, "delta": 0.6442, "gamma": 0.0126, "vega": 0.072, "theta": -0.0616, "rho": 0.0335, "theo": 11.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-09-16T09:48:26", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "CLDX261218P00040000", "bid": 10.4, "bid_size": 6.0, "ask": 14.5, "ask_size": 4.0, "iv": 1.5622, "open_interest": 24.0, "volume": 0.0, "delta": -0.365, "gamma": 0.0128, "vega": 0.072, "theta": -0.0624, "rho": -0.0532, "theo": 12.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-04-10T11:22:37", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "CLDX261218C00041000", "bid": 8.4, "bid_size": 6.0, "ask": 12.5, "ask_size": 5.0, "iv": 1.4886, "open_interest": 619.0, "volume": 0.0, "delta": 0.6314, "gamma": 0.0128, "vega": 0.0728, "theta": -0.062, "rho": 0.0332, "theo": 10.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-04T15:07:53", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "CLDX261218P00041000", "bid": 11.1, "bid_size": 6.0, "ask": 15.0, "ask_size": 4.0, "iv": 1.553, "open_interest": 135.0, "volume": 0.0, "delta": -0.378, "gamma": 0.013, "vega": 0.0728, "theta": -0.0628, "rho": -0.0546, "theo": 12.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-09-01T13:37:58", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "CLDX261218C00042000", "bid": 7.8, "bid_size": 6.0, "ask": 12.5, "ask_size": 4.0, "iv": 1.4913, "open_interest": 7.0, "volume": 0.0, "delta": 0.6187, "gamma": 0.013, "vega": 0.0736, "theta": -0.0624, "rho": 0.0329, "theo": 10.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-04-15T11:26:04", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "CLDX261218P00042000", "bid": 11.4, "bid_size": 1.0, "ask": 16.0, "ask_size": 4.0, "iv": 1.5492, "open_interest": 15.0, "volume": 0.0, "delta": -0.3909, "gamma": 0.0132, "vega": 0.0736, "theta": -0.0632, "rho": -0.0565, "theo": 13.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-04-10T14:19:09", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "CLDX261218C00043000", "bid": 7.4, "bid_size": 3.0, "ask": 12.0, "ask_size": 4.0, "iv": 1.4723, "open_interest": 6.0, "volume": 0.0, "delta": 0.606, "gamma": 0.0132, "vega": 0.0742, "theta": -0.0626, "rho": 0.0326, "theo": 10.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-04-14T11:50:28", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "CLDX261218P00043000", "bid": 12.2, "bid_size": 2.0, "ask": 16.5, "ask_size": 2.0, "iv": 1.544, "open_interest": 0.0, "volume": 0.0, "delta": -0.4037, "gamma": 0.0134, "vega": 0.0742, "theta": -0.0635, "rho": -0.0585, "theo": 14.2553, "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": 13.6500000953674}, {"option": "CLDX261218C00044000", "bid": 6.8, "bid_size": 4.0, "ask": 11.5, "ask_size": 4.0, "iv": 1.4389, "open_interest": 1.0, "volume": 0.0, "delta": 0.5934, "gamma": 0.0134, "vega": 0.0748, "theta": -0.0628, "rho": 0.0322, "theo": 9.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.28, "last_trade_time": "2026-08-13T15:19:04", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "CLDX261218P00044000", "bid": 12.8, "bid_size": 7.0, "ask": 17.0, "ask_size": 4.0, "iv": 1.5242, "open_interest": 0.0, "volume": 0.0, "delta": -0.4165, "gamma": 0.0136, "vega": 0.0747, "theta": -0.0638, "rho": -0.0605, "theo": 14.9035, "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": 14.8499999046326}, {"option": "CLDX261218C00045000", "bid": 6.6, "bid_size": 7.0, "ask": 11.0, "ask_size": 5.0, "iv": 1.4308, "open_interest": 89.0, "volume": 0.0, "delta": 0.581, "gamma": 0.0135, "vega": 0.0753, "theta": -0.063, "rho": 0.0318, "theo": 9.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.67, "last_trade_time": "2026-09-10T12:41:25", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CLDX261218P00045000", "bid": 13.4, "bid_size": 5.0, "ask": 17.5, "ask_size": 4.0, "iv": 1.5032, "open_interest": 5.0, "volume": 0.0, "delta": -0.4291, "gamma": 0.0137, "vega": 0.0752, "theta": -0.064, "rho": -0.062, "theo": 15.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-04-10T15:50:00", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "CLDX261218C00046000", "bid": 6.4, "bid_size": 4.0, "ask": 10.5, "ask_size": 2.0, "iv": 1.4215, "open_interest": 0.0, "volume": 0.0, "delta": 0.5686, "gamma": 0.0136, "vega": 0.0757, "theta": -0.0631, "rho": 0.0314, "theo": 9.1363, "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": 9.80000019073486}, {"option": "CLDX261218P00046000", "bid": 14.2, "bid_size": 5.0, "ask": 18.5, "ask_size": 4.0, "iv": 1.5273, "open_interest": 0.0, "volume": 0.0, "delta": -0.4417, "gamma": 0.0139, "vega": 0.0756, "theta": -0.0641, "rho": -0.0639, "theo": 16.2334, "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": 16.1000003814697}, {"option": "CLDX261218C00047000", "bid": 6.0, "bid_size": 7.0, "ask": 10.5, "ask_size": 4.0, "iv": 1.4306, "open_interest": 0.0, "volume": 0.0, "delta": 0.5564, "gamma": 0.0138, "vega": 0.076, "theta": -0.0631, "rho": 0.031, "theo": 8.8232, "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": 9.34999990463257}, {"option": "CLDX261218P00047000", "bid": 14.8, "bid_size": 4.0, "ask": 19.0, "ask_size": 4.0, "iv": 1.5039, "open_interest": 0.0, "volume": 0.0, "delta": -0.4541, "gamma": 0.014, "vega": 0.0758, "theta": -0.0641, "rho": -0.0651, "theo": 16.9141, "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": 16.8000001907349}, {"option": "CLDX261218C00048000", "bid": 5.7, "bid_size": 3.0, "ask": 10.0, "ask_size": 4.0, "iv": 1.4122, "open_interest": 0.0, "volume": 0.0, "delta": 0.5442, "gamma": 0.0139, "vega": 0.0763, "theta": -0.063, "rho": 0.0307, "theo": 8.5201, "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": "CLDX261218P00048000", "bid": 15.4, "bid_size": 3.0, "ask": 19.5, "ask_size": 4.0, "iv": 1.4795, "open_interest": 0.0, "volume": 0.0, "delta": -0.4665, "gamma": 0.0141, "vega": 0.0761, "theta": -0.0641, "rho": -0.067, "theo": 17.6052, "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": 17.6999998092651}, {"option": "CLDX261218C00049000", "bid": 5.4, "bid_size": 2.0, "ask": 10.0, "ask_size": 4.0, "iv": 1.4253, "open_interest": 0.0, "volume": 0.0, "delta": 0.5322, "gamma": 0.014, "vega": 0.0765, "theta": -0.063, "rho": 0.0302, "theo": 8.2266, "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": 8.79999995231628}, {"option": "CLDX261218P00049000", "bid": 15.6, "bid_size": 4.0, "ask": 20.2, "ask_size": 1.0, "iv": 1.4409, "open_interest": 0.0, "volume": 0.0, "delta": -0.4787, "gamma": 0.0142, "vega": 0.0762, "theta": -0.0641, "rho": -0.0688, "theo": 18.3059, "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": 17.8499999046326}, {"option": "CLDX261218C00050000", "bid": 5.2, "bid_size": 6.0, "ask": 9.5, "ask_size": 4.0, "iv": 1.4111, "open_interest": 4.0, "volume": 0.0, "delta": 0.5204, "gamma": 0.014, "vega": 0.0766, "theta": -0.0628, "rho": 0.0298, "theo": 7.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T10:55:48", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "CLDX261218P00050000", "bid": 16.5, "bid_size": 2.0, "ask": 21.0, "ask_size": 4.0, "iv": 1.4536, "open_interest": 0.0, "volume": 0.0, "delta": -0.4908, "gamma": 0.0143, "vega": 0.0763, "theta": -0.064, "rho": -0.0706, "theo": 19.0162, "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": "CLDX261218C00055000", "bid": 3.7, "bid_size": 6.0, "ask": 8.0, "ask_size": 5.0, "iv": 1.356, "open_interest": 19.0, "volume": 0.0, "delta": 0.4633, "gamma": 0.0142, "vega": 0.0762, "theta": -0.0614, "rho": 0.0275, "theo": 6.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-16T09:48:26", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "CLDX261218P00055000", "bid": 20.3, "bid_size": 6.0, "ask": 24.5, "ask_size": 6.0, "iv": 1.4217, "open_interest": 0.0, "volume": 0.0, "delta": -0.5491, "gamma": 0.0145, "vega": 0.0757, "theta": -0.0628, "rho": -0.0777, "theo": 22.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "CLDX261218C00060000", "bid": 3.0, "bid_size": 1.0, "ask": 7.0, "ask_size": 6.0, "iv": 1.3617, "open_interest": 112.0, "volume": 0.0, "delta": 0.4103, "gamma": 0.0141, "vega": 0.0745, "theta": -0.059, "rho": 0.0251, "theo": 5.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-14T12:22:43", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "CLDX261218P00060000", "bid": 24.5, "bid_size": 5.0, "ask": 28.5, "ask_size": 7.0, "iv": 1.4252, "open_interest": 0.0, "volume": 0.0, "delta": -0.6034, "gamma": 0.0145, "vega": 0.0735, "theta": -0.0606, "rho": -0.0835, "theo": 26.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "CLDX261218C00065000", "bid": 2.0, "bid_size": 10.0, "ask": 6.4, "ask_size": 4.0, "iv": 1.3537, "open_interest": 3.0, "volume": 0.0, "delta": 0.3617, "gamma": 0.0138, "vega": 0.0717, "theta": -0.0558, "rho": 0.0228, "theo": 4.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.46, "last_trade_time": "2026-08-17T10:29:48", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "CLDX261218P00065000", "bid": 28.7, "bid_size": 5.0, "ask": 32.5, "ask_size": 8.0, "iv": 1.4077, "open_interest": 0.0, "volume": 0.0, "delta": -0.6536, "gamma": 0.0143, "vega": 0.0703, "theta": -0.0577, "rho": -0.0893, "theo": 30.6723, "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": 30.1499996185303}, {"option": "CLDX270115C00013000", "bid": 24.5, "bid_size": 8.0, "ask": 28.7, "ask_size": 2.0, "iv": 1.5945, "open_interest": 2.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0029, "vega": 0.0237, "theta": -0.0169, "rho": 0.0314, "theo": 26.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.98, "last_trade_time": "2026-03-20T11:28:08", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "CLDX270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 5.0, "iv": 2.0348, "open_interest": 13.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0029, "vega": 0.0238, "theta": -0.017, "rho": -0.01, "theo": 1.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-15T15:46:52", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CLDX270115C00015000", "bid": 23.0, "bid_size": 3.0, "ask": 27.5, "ask_size": 11.0, "iv": 1.6376, "open_interest": 1.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0037, "vega": 0.0292, "theta": -0.0202, "rho": 0.0345, "theo": 25.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.58, "last_trade_time": "2026-03-20T11:41:57", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "CLDX270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 8.0, "iv": 1.6144, "open_interest": 17.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0037, "vega": 0.0293, "theta": -0.0204, "rho": -0.0131, "theo": 1.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-04T09:30:00", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "CLDX270115C00017000", "bid": 21.5, "bid_size": 2.0, "ask": 26.0, "ask_size": 9.0, "iv": 1.5944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0045, "vega": 0.0347, "theta": -0.0235, "rho": 0.0371, "theo": 23.8191, "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": 24.6999998092651}, {"option": "CLDX270115P00017000", "bid": 0.2, "bid_size": 5.0, "ask": 4.0, "ask_size": 8.0, "iv": 1.5828, "open_interest": 5.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0045, "vega": 0.0348, "theta": -0.0237, "rho": -0.0165, "theo": 2.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-04T09:30:00", "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "CLDX270115C00018000", "bid": 20.7, "bid_size": 2.0, "ask": 25.0, "ask_size": 4.0, "iv": 1.5278, "open_interest": 24.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0049, "vega": 0.0375, "theta": -0.0252, "rho": 0.0382, "theo": 23.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-03-20T11:47:54", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "CLDX270115P00018000", "bid": 0.45, "bid_size": 5.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.6479, "open_interest": 7.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0049, "vega": 0.0376, "theta": -0.0253, "rho": -0.0183, "theo": 2.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-04T09:30:00", "percent_change": 0.0, "prev_day_close": 2.27500000596046}, {"option": "CLDX270115C00019000", "bid": 20.1, "bid_size": 6.0, "ask": 24.4, "ask_size": 3.0, "iv": 1.5407, "open_interest": 0.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.0053, "vega": 0.0402, "theta": -0.0267, "rho": 0.0393, "theo": 22.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "CLDX270115P00019000", "bid": 0.5, "bid_size": 10.0, "ask": 5.1, "ask_size": 6.0, "iv": 1.5876, "open_interest": 9.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0054, "vega": 0.0404, "theta": -0.0269, "rho": -0.0202, "theo": 2.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-04T09:30:01", "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "CLDX270115C00020000", "bid": 19.3, "bid_size": 2.0, "ask": 23.5, "ask_size": 2.0, "iv": 1.4878, "open_interest": 6.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.0057, "vega": 0.043, "theta": -0.0283, "rho": 0.0403, "theo": 21.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-06-12T15:54:00", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "CLDX270115P00020000", "bid": 0.75, "bid_size": 6.0, "ask": 5.5, "ask_size": 12.0, "iv": 1.5761, "open_interest": 21.0, "volume": 0.0, "delta": -0.1172, "gamma": 0.0058, "vega": 0.0431, "theta": -0.0285, "rho": -0.0221, "theo": 3.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-04T09:30:01", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "CLDX270115C00021000", "bid": 18.7, "bid_size": 5.0, "ask": 23.0, "ask_size": 6.0, "iv": 1.5032, "open_interest": 4.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0061, "vega": 0.0457, "theta": -0.0298, "rho": 0.0411, "theo": 21.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-06-26T11:57:48", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "CLDX270115P00021000", "bid": 1.2, "bid_size": 4.0, "ask": 4.7, "ask_size": 7.0, "iv": 1.4512, "open_interest": 1.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0062, "vega": 0.0458, "theta": -0.03, "rho": -0.0242, "theo": 3.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-08-06T09:30:12", "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "CLDX270115C00022000", "bid": 18.1, "bid_size": 2.0, "ask": 22.2, "ask_size": 2.0, "iv": 1.4811, "open_interest": 0.0, "volume": 0.0, "delta": 0.8664, "gamma": 0.0066, "vega": 0.0483, "theta": -0.0312, "rho": 0.0419, "theo": 20.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "CLDX270115P00022000", "bid": 2.15, "bid_size": 2.0, "ask": 4.8, "ask_size": 2.0, "iv": 1.4819, "open_interest": 4.0, "volume": 0.0, "delta": -0.1387, "gamma": 0.0066, "vega": 0.0485, "theta": -0.0315, "rho": -0.0263, "theo": 3.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "CLDX270115C00023000", "bid": 17.3, "bid_size": 18.0, "ask": 21.5, "ask_size": 11.0, "iv": 1.4475, "open_interest": 128.0, "volume": 0.0, "delta": 0.8553, "gamma": 0.007, "vega": 0.0509, "theta": -0.0327, "rho": 0.0426, "theo": 19.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.26, "last_trade_time": "2026-09-17T13:03:46", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "CLDX270115P00023000", "bid": 2.4, "bid_size": 4.0, "ask": 5.1, "ask_size": 2.0, "iv": 1.4559, "open_interest": 8.0, "volume": 0.0, "delta": -0.1499, "gamma": 0.007, "vega": 0.0511, "theta": -0.0329, "rho": -0.0284, "theo": 4.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "CLDX270115C00024000", "bid": 16.8, "bid_size": 10.0, "ask": 21.0, "ask_size": 9.0, "iv": 1.4605, "open_interest": 0.0, "volume": 0.0, "delta": 0.8439, "gamma": 0.0074, "vega": 0.0534, "theta": -0.034, "rho": 0.0432, "theo": 19.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "CLDX270115P00024000", "bid": 3.3, "bid_size": 9.0, "ask": 5.6, "ask_size": 9.0, "iv": 1.5083, "open_interest": 5.0, "volume": 0.0, "delta": -0.1614, "gamma": 0.0074, "vega": 0.0536, "theta": -0.0343, "rho": -0.0306, "theo": 4.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "CLDX270115C00025000", "bid": 16.3, "bid_size": 10.0, "ask": 20.5, "ask_size": 11.0, "iv": 1.4689, "open_interest": 216.0, "volume": 0.0, "delta": 0.8324, "gamma": 0.0078, "vega": 0.0559, "theta": -0.0353, "rho": 0.0436, "theo": 18.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.67, "last_trade_time": "2026-06-30T14:52:06", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "CLDX270115P00025000", "bid": 3.8, "bid_size": 11.0, "ask": 6.1, "ask_size": 12.0, "iv": 1.5166, "open_interest": 16.0, "volume": 1.0, "delta": -0.1731, "gamma": 0.0078, "vega": 0.0561, "theta": -0.0356, "rho": -0.0328, "theo": 4.8606, "change": 0.29, "open": 5.14, "high": 5.14, "low": 5.14, "tick": "up", "last_trade_price": 5.14, "last_trade_time": "2026-09-18T13:18:54", "percent_change": 5.97938, "prev_day_close": 4.85000014305115}, {"option": "CLDX270115C00026000", "bid": 15.3, "bid_size": 10.0, "ask": 19.7, "ask_size": 10.0, "iv": 1.4045, "open_interest": 0.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.0082, "vega": 0.0583, "theta": -0.0366, "rho": 0.0441, "theo": 17.9951, "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": 19.1999998092651}, {"option": "CLDX270115P00026000", "bid": 4.2, "bid_size": 13.0, "ask": 6.4, "ask_size": 12.0, "iv": 1.4955, "open_interest": 1.0, "volume": 0.0, "delta": -0.185, "gamma": 0.0082, "vega": 0.0584, "theta": -0.0369, "rho": -0.0352, "theo": 5.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-01T09:30:00", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "CLDX270115C00027000", "bid": 14.9, "bid_size": 2.0, "ask": 19.0, "ask_size": 5.0, "iv": 1.4001, "open_interest": 0.0, "volume": 0.0, "delta": 0.8086, "gamma": 0.0085, "vega": 0.0606, "theta": -0.0378, "rho": 0.0444, "theo": 17.428, "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": 18.2999992370605}, {"option": "CLDX270115P00027000", "bid": 3.4, "bid_size": 5.0, "ask": 7.6, "ask_size": 3.0, "iv": 1.4485, "open_interest": 2.0, "volume": 0.0, "delta": -0.197, "gamma": 0.0086, "vega": 0.0608, "theta": -0.0381, "rho": -0.0374, "theo": 5.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CLDX270115C00028000", "bid": 14.4, "bid_size": 2.0, "ask": 18.5, "ask_size": 5.0, "iv": 1.401, "open_interest": 0.0, "volume": 0.0, "delta": 0.7965, "gamma": 0.0089, "vega": 0.0628, "theta": -0.0389, "rho": 0.0447, "theo": 16.8762, "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": 17.8500003814697}, {"option": "CLDX270115P00028000", "bid": 4.1, "bid_size": 1.0, "ask": 8.2, "ask_size": 7.0, "iv": 1.4735, "open_interest": 1.0, "volume": 0.0, "delta": -0.2093, "gamma": 0.009, "vega": 0.063, "theta": -0.0393, "rho": -0.0397, "theo": 6.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CLDX270115C00029000", "bid": 13.9, "bid_size": 6.0, "ask": 18.0, "ask_size": 6.0, "iv": 1.3993, "open_interest": 0.0, "volume": 0.0, "delta": 0.7842, "gamma": 0.0093, "vega": 0.0649, "theta": -0.0399, "rho": 0.0449, "theo": 16.3395, "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": 17.3500003814697}, {"option": "CLDX270115P00029000", "bid": 4.0, "bid_size": 9.0, "ask": 8.8, "ask_size": 2.0, "iv": 1.4327, "open_interest": 1.0, "volume": 0.0, "delta": -0.2217, "gamma": 0.0094, "vega": 0.0652, "theta": -0.0403, "rho": -0.0421, "theo": 6.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "CLDX270115C00030000", "bid": 13.2, "bid_size": 6.0, "ask": 17.5, "ask_size": 9.0, "iv": 1.3802, "open_interest": 17.0, "volume": 0.0, "delta": 0.7718, "gamma": 0.0096, "vega": 0.067, "theta": -0.0409, "rho": 0.045, "theo": 15.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-07-01T09:30:30", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "CLDX270115P00030000", "bid": 4.8, "bid_size": 5.0, "ask": 9.5, "ask_size": 9.0, "iv": 1.4664, "open_interest": 32.0, "volume": 0.0, "delta": -0.2342, "gamma": 0.0097, "vega": 0.0672, "theta": -0.0414, "rho": -0.0445, "theo": 7.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-03-27T10:43:22", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "CLDX270115C00031000", "bid": 12.9, "bid_size": 5.0, "ask": 17.5, "ask_size": 4.0, "iv": 1.4249, "open_interest": 0.0, "volume": 0.0, "delta": 0.7593, "gamma": 0.01, "vega": 0.0689, "theta": -0.0419, "rho": 0.0452, "theo": 15.3108, "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": 16.25}, {"option": "CLDX270115P00031000", "bid": 5.4, "bid_size": 6.0, "ask": 10.0, "ask_size": 5.0, "iv": 1.4671, "open_interest": 0.0, "volume": 0.0, "delta": -0.2468, "gamma": 0.0101, "vega": 0.0691, "theta": -0.0423, "rho": -0.047, "theo": 7.5199, "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": 7.10000014305115}, {"option": "CLDX270115C00032000", "bid": 12.3, "bid_size": 6.0, "ask": 17.0, "ask_size": 4.0, "iv": 1.4087, "open_interest": 0.0, "volume": 0.0, "delta": 0.7468, "gamma": 0.0103, "vega": 0.0707, "theta": -0.0427, "rho": 0.0452, "theo": 14.8179, "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": "CLDX270115P00032000", "bid": 6.2, "bid_size": 10.0, "ask": 10.5, "ask_size": 4.0, "iv": 1.4797, "open_interest": 1.0, "volume": 0.0, "delta": -0.2596, "gamma": 0.0104, "vega": 0.0709, "theta": -0.0432, "rho": -0.0494, "theo": 8.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-17T10:16:32", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "CLDX270115C00033000", "bid": 11.8, "bid_size": 11.0, "ask": 16.0, "ask_size": 2.0, "iv": 1.3638, "open_interest": 20.0, "volume": 0.0, "delta": 0.7341, "gamma": 0.0106, "vega": 0.0725, "theta": -0.0435, "rho": 0.0452, "theo": 14.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-06-30T10:49:19", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "CLDX270115P00033000", "bid": 6.5, "bid_size": 2.0, "ask": 11.0, "ask_size": 4.0, "iv": 1.4552, "open_interest": 0.0, "volume": 0.0, "delta": -0.2724, "gamma": 0.0107, "vega": 0.0727, "theta": -0.0441, "rho": -0.0518, "theo": 8.5247, "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": 8.90000009536743}, {"option": "CLDX270115C00034000", "bid": 11.4, "bid_size": 4.0, "ask": 16.0, "ask_size": 4.0, "iv": 1.3928, "open_interest": 3.0, "volume": 0.0, "delta": 0.7214, "gamma": 0.0109, "vega": 0.0741, "theta": -0.0443, "rho": 0.0451, "theo": 13.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-09-02T14:20:21", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "CLDX270115P00034000", "bid": 7.2, "bid_size": 6.0, "ask": 11.5, "ask_size": 4.0, "iv": 1.4568, "open_interest": 0.0, "volume": 0.0, "delta": -0.2852, "gamma": 0.0111, "vega": 0.0743, "theta": -0.0448, "rho": -0.0542, "theo": 9.0488, "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": 9.40000009536743}, {"option": "CLDX270115C00035000", "bid": 10.9, "bid_size": 5.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.3464, "open_interest": 4.0, "volume": 0.0, "delta": 0.7087, "gamma": 0.0112, "vega": 0.0757, "theta": -0.045, "rho": 0.0449, "theo": 13.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-09-11T10:00:34", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "CLDX270115P00035000", "bid": 7.6, "bid_size": 4.0, "ask": 12.0, "ask_size": 4.0, "iv": 1.4367, "open_interest": 7.0, "volume": 0.0, "delta": -0.2981, "gamma": 0.0114, "vega": 0.0759, "theta": -0.0456, "rho": -0.0567, "theo": 9.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-25T15:07:30", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "CLDX270115C00036000", "bid": 10.3, "bid_size": 5.0, "ask": 15.0, "ask_size": 4.0, "iv": 1.3579, "open_interest": 0.0, "volume": 0.0, "delta": 0.696, "gamma": 0.0115, "vega": 0.0771, "theta": -0.0456, "rho": 0.0448, "theo": 12.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.87, "last_trade_time": "2026-06-30T10:30:04", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "CLDX270115P00036000", "bid": 7.8, "bid_size": 10.0, "ask": 12.5, "ask_size": 5.0, "iv": 1.4028, "open_interest": 0.0, "volume": 0.0, "delta": -0.311, "gamma": 0.0116, "vega": 0.0773, "theta": -0.0462, "rho": -0.0593, "theo": 10.1371, "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": 10.4499998092651}, {"option": "CLDX270115C00037000", "bid": 9.8, "bid_size": 10.0, "ask": 14.5, "ask_size": 5.0, "iv": 1.342, "open_interest": 1.0, "volume": 0.0, "delta": 0.6833, "gamma": 0.0117, "vega": 0.0785, "theta": -0.0461, "rho": 0.0446, "theo": 12.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-06-25T15:43:59", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "CLDX270115P00037000", "bid": 9.1, "bid_size": 6.0, "ask": 13.0, "ask_size": 6.0, "iv": 1.4385, "open_interest": 234.0, "volume": 0.0, "delta": -0.3239, "gamma": 0.0119, "vega": 0.0786, "theta": -0.0468, "rho": -0.0616, "theo": 10.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.51, "last_trade_time": "2026-08-03T13:23:50", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "CLDX270115C00038000", "bid": 9.7, "bid_size": 5.0, "ask": 14.0, "ask_size": 5.0, "iv": 1.35, "open_interest": 0.0, "volume": 0.0, "delta": 0.6706, "gamma": 0.012, "vega": 0.0797, "theta": -0.0466, "rho": 0.0444, "theo": 12.1464, "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": 12.9000000953674}, {"option": "CLDX270115P00038000", "bid": 9.2, "bid_size": 5.0, "ask": 13.5, "ask_size": 5.0, "iv": 1.3961, "open_interest": 0.0, "volume": 0.0, "delta": -0.3368, "gamma": 0.0122, "vega": 0.0798, "theta": -0.0473, "rho": -0.064, "theo": 11.2777, "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": 11.5}, {"option": "CLDX270115C00039000", "bid": 9.1, "bid_size": 5.0, "ask": 13.5, "ask_size": 4.0, "iv": 1.3254, "open_interest": 0.0, "volume": 0.0, "delta": 0.6579, "gamma": 0.0122, "vega": 0.0809, "theta": -0.0471, "rho": 0.044, "theo": 11.7461, "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": 12.5}, {"option": "CLDX270115P00039000", "bid": 10.0, "bid_size": 8.0, "ask": 14.0, "ask_size": 4.0, "iv": 1.3968, "open_interest": 0.0, "volume": 0.0, "delta": -0.3497, "gamma": 0.0124, "vega": 0.081, "theta": -0.0478, "rho": -0.0663, "theo": 11.8674, "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": 11.3499999046326}, {"option": "CLDX270115C00040000", "bid": 8.9, "bid_size": 16.0, "ask": 12.4, "ask_size": 9.0, "iv": 1.2879, "open_interest": 11.0, "volume": 0.0, "delta": 0.6452, "gamma": 0.0124, "vega": 0.0819, "theta": -0.0474, "rho": 0.0437, "theo": 11.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-09-17T11:43:33", "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "CLDX270115P00040000", "bid": 10.5, "bid_size": 7.0, "ask": 15.0, "ask_size": 4.0, "iv": 1.4082, "open_interest": 0.0, "volume": 0.0, "delta": -0.3626, "gamma": 0.0126, "vega": 0.082, "theta": -0.0482, "rho": -0.0688, "theo": 12.4695, "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": 11.5499997138977}, {"option": "CLDX270115C00041000", "bid": 8.3, "bid_size": 9.0, "ask": 12.8, "ask_size": 1.0, "iv": 1.3157, "open_interest": 0.0, "volume": 0.0, "delta": 0.6327, "gamma": 0.0126, "vega": 0.0829, "theta": -0.0478, "rho": 0.0433, "theo": 10.9818, "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": 11.3000001907349}, {"option": "CLDX270115P00041000", "bid": 11.1, "bid_size": 1.0, "ask": 15.5, "ask_size": 5.0, "iv": 1.3938, "open_interest": 80.0, "volume": 0.0, "delta": -0.3754, "gamma": 0.0129, "vega": 0.0829, "theta": -0.0486, "rho": -0.0711, "theo": 13.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.51, "last_trade_time": "2026-09-01T12:28:28", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "CLDX270115C00042000", "bid": 8.1, "bid_size": 17.0, "ask": 11.8, "ask_size": 9.0, "iv": 1.2822, "open_interest": 10.0, "volume": 0.0, "delta": 0.6202, "gamma": 0.0128, "vega": 0.0837, "theta": -0.048, "rho": 0.043, "theo": 10.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-08-26T13:58:47", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "CLDX270115P00042000", "bid": 11.4, "bid_size": 19.0, "ask": 15.5, "ask_size": 10.0, "iv": 1.3307, "open_interest": 225.0, "volume": 0.0, "delta": -0.3881, "gamma": 0.0131, "vega": 0.0837, "theta": -0.0489, "rho": -0.0734, "theo": 13.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-08-10T12:16:51", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "CLDX270115C00043000", "bid": 8.0, "bid_size": 19.0, "ask": 11.2, "ask_size": 10.0, "iv": 1.2774, "open_interest": 3.0, "volume": 10.0, "delta": 0.6077, "gamma": 0.013, "vega": 0.0845, "theta": -0.0483, "rho": 0.0426, "theo": 10.2634, "change": -1.15, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-09-18T11:09:33", "percent_change": -10.3139, "prev_day_close": 11.1500000953674}, {"option": "CLDX270115P00043000", "bid": 12.8, "bid_size": 13.0, "ask": 16.0, "ask_size": 2.0, "iv": 1.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.4008, "gamma": 0.0132, "vega": 0.0845, "theta": -0.0492, "rho": -0.0758, "theo": 14.3456, "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": 14.3499999046326}, {"option": "CLDX270115C00044000", "bid": 8.0, "bid_size": 9.0, "ask": 11.1, "ask_size": 10.0, "iv": 1.3064, "open_interest": 0.0, "volume": 0.0, "delta": 0.5953, "gamma": 0.0132, "vega": 0.0851, "theta": -0.0484, "rho": 0.0421, "theo": 9.9206, "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": "CLDX270115P00044000", "bid": 12.5, "bid_size": 10.0, "ask": 16.7, "ask_size": 10.0, "iv": 1.3037, "open_interest": 0.0, "volume": 0.0, "delta": -0.4134, "gamma": 0.0134, "vega": 0.0851, "theta": -0.0494, "rho": -0.078, "theo": 14.9937, "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": 15.25}, {"option": "CLDX270115C00045000", "bid": 7.8, "bid_size": 5.0, "ask": 11.5, "ask_size": 5.0, "iv": 1.3514, "open_interest": 21.0, "volume": 0.0, "delta": 0.5831, "gamma": 0.0133, "vega": 0.0857, "theta": -0.0486, "rho": 0.0417, "theo": 9.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-09-14T12:21:07", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "CLDX270115P00045000", "bid": 13.6, "bid_size": 7.0, "ask": 18.0, "ask_size": 6.0, "iv": 1.3614, "open_interest": 129.0, "volume": 0.0, "delta": -0.4259, "gamma": 0.0136, "vega": 0.0856, "theta": -0.0495, "rho": -0.0802, "theo": 15.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-07-20T11:18:20", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "CLDX270115C00046000", "bid": 6.7, "bid_size": 7.0, "ask": 11.0, "ask_size": 4.0, "iv": 1.2905, "open_interest": 0.0, "volume": 0.0, "delta": 0.5709, "gamma": 0.0134, "vega": 0.0862, "theta": -0.0486, "rho": 0.0412, "theo": 9.2673, "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": 9.79999995231628}, {"option": "CLDX270115P00046000", "bid": 14.5, "bid_size": 5.0, "ask": 18.5, "ask_size": 4.0, "iv": 1.3594, "open_interest": 0.0, "volume": 0.0, "delta": -0.4383, "gamma": 0.0137, "vega": 0.0861, "theta": -0.0496, "rho": -0.0825, "theo": 16.3233, "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": 16.4499998092651}, {"option": "CLDX270115C00047000", "bid": 6.4, "bid_size": 5.0, "ask": 11.0, "ask_size": 4.0, "iv": 1.304, "open_interest": 0.0, "volume": 0.0, "delta": 0.5589, "gamma": 0.0136, "vega": 0.0866, "theta": -0.0487, "rho": 0.0407, "theo": 8.956, "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": 9.84999990463257}, {"option": "CLDX270115P00047000", "bid": 15.0, "bid_size": 6.0, "ask": 19.5, "ask_size": 4.0, "iv": 1.3621, "open_interest": 0.0, "volume": 0.0, "delta": -0.4506, "gamma": 0.0138, "vega": 0.0864, "theta": -0.0497, "rho": -0.0848, "theo": 17.0034, "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": 16.3500003814697}, {"option": "CLDX270115C00048000", "bid": 6.0, "bid_size": 5.0, "ask": 10.5, "ask_size": 5.0, "iv": 1.282, "open_interest": 2.0, "volume": 0.0, "delta": 0.547, "gamma": 0.0136, "vega": 0.0869, "theta": -0.0487, "rho": 0.0402, "theo": 8.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-07-09T12:01:19", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "CLDX270115P00048000", "bid": 15.9, "bid_size": 1.0, "ask": 20.0, "ask_size": 4.0, "iv": 1.358, "open_interest": 0.0, "volume": 0.0, "delta": -0.4628, "gamma": 0.014, "vega": 0.0867, "theta": -0.0498, "rho": -0.0868, "theo": 17.6935, "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": 17.75}, {"option": "CLDX270115C00049000", "bid": 6.2, "bid_size": 14.0, "ask": 9.3, "ask_size": 9.0, "iv": 1.2532, "open_interest": 5.0, "volume": 0.0, "delta": 0.5352, "gamma": 0.0137, "vega": 0.0872, "theta": -0.0486, "rho": 0.0396, "theo": 8.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-17T14:24:09", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "CLDX270115P00049000", "bid": 16.0, "bid_size": 6.0, "ask": 20.5, "ask_size": 4.0, "iv": 1.3069, "open_interest": 0.0, "volume": 0.0, "delta": -0.4749, "gamma": 0.0141, "vega": 0.0869, "theta": -0.0497, "rho": -0.0889, "theo": 18.3934, "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": 17.8499999046326}, {"option": "CLDX270115C00050000", "bid": 5.4, "bid_size": 4.0, "ask": 10.0, "ask_size": 4.0, "iv": 1.2751, "open_interest": 18.0, "volume": 0.0, "delta": 0.5235, "gamma": 0.0138, "vega": 0.0873, "theta": -0.0485, "rho": 0.0391, "theo": 8.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-09-08T14:36:40", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "CLDX270115P00050000", "bid": 16.5, "bid_size": 10.0, "ask": 21.3, "ask_size": 1.0, "iv": 1.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.4868, "gamma": 0.0142, "vega": 0.087, "theta": -0.0497, "rho": -0.0909, "theo": 19.103, "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": 18.6500005722046}, {"option": "CLDX270115C00055000", "bid": 4.2, "bid_size": 8.0, "ask": 8.5, "ask_size": 10.0, "iv": 1.2443, "open_interest": 1.0, "volume": 0.0, "delta": 0.4673, "gamma": 0.014, "vega": 0.087, "theta": -0.0475, "rho": 0.0362, "theo": 6.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.21, "last_trade_time": "2026-08-04T15:05:38", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "CLDX270115P00055000", "bid": 20.5, "bid_size": 8.0, "ask": 24.7, "ask_size": 6.0, "iv": 1.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.5446, "gamma": 0.0144, "vega": 0.0864, "theta": -0.0489, "rho": -0.1003, "theo": 22.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "CLDX270115C00060000", "bid": 3.7, "bid_size": 11.0, "ask": 7.1, "ask_size": 14.0, "iv": 1.2389, "open_interest": 5.0, "volume": 0.0, "delta": 0.4151, "gamma": 0.014, "vega": 0.0852, "theta": -0.0457, "rho": 0.0332, "theo": 5.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.04, "last_trade_time": "2026-08-24T09:30:21", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CLDX270115P00060000", "bid": 25.2, "bid_size": 9.0, "ask": 28.6, "ask_size": 12.0, "iv": 1.3026, "open_interest": 0.0, "volume": 0.0, "delta": -0.5985, "gamma": 0.0145, "vega": 0.0841, "theta": -0.0474, "rho": -0.108, "theo": 26.6731, "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": 25.8500003814697}, {"option": "CLDX270115C00065000", "bid": 3.0, "bid_size": 10.0, "ask": 5.5, "ask_size": 9.0, "iv": 1.1904, "open_interest": 13.0, "volume": 1.0, "delta": 0.3672, "gamma": 0.0137, "vega": 0.0823, "theta": -0.0435, "rho": 0.0301, "theo": 4.7952, "change": -0.86, "open": 4.14, "high": 4.14, "low": 4.14, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-09-18T13:18:54", "percent_change": -17.2, "prev_day_close": 5.0}, {"option": "CLDX270115P00065000", "bid": 29.4, "bid_size": 9.0, "ask": 33.0, "ask_size": 8.0, "iv": 1.3149, "open_interest": 0.0, "volume": 0.0, "delta": -0.6484, "gamma": 0.0143, "vega": 0.0804, "theta": -0.0454, "rho": -0.1143, "theo": 30.7347, "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": 30.0}, {"option": "CLDX270219C00020000", "bid": 19.4, "bid_size": 2.0, "ask": 23.5, "ask_size": 5.0, "iv": 1.267, "open_interest": 0.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0057, "vega": 0.0482, "theta": -0.0201, "rho": 0.0523, "theo": 21.8674, "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": "CLDX270219P00020000", "bid": 0.9, "bid_size": 9.0, "ask": 5.5, "ask_size": 8.0, "iv": 1.412, "open_interest": 0.0, "volume": 0.0, "delta": -0.1149, "gamma": 0.0058, "vega": 0.0484, "theta": -0.0213, "rho": -0.0276, "theo": 2.922, "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": 2.92500004172325}, {"option": "CLDX270219C00024000", "bid": 17.0, "bid_size": 2.0, "ask": 21.0, "ask_size": 5.0, "iv": 1.2612, "open_interest": 0.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.0074, "vega": 0.0603, "theta": -0.0248, "rho": 0.056, "theo": 19.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "CLDX270219P00024000", "bid": 2.05, "bid_size": 6.0, "ask": 6.9, "ask_size": 8.0, "iv": 1.3423, "open_interest": 0.0, "volume": 0.0, "delta": -0.1593, "gamma": 0.0075, "vega": 0.0606, "theta": -0.0259, "rho": -0.0382, "theo": 4.3019, "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": 4.25}, {"option": "CLDX270219C00025000", "bid": 16.3, "bid_size": 2.0, "ask": 20.5, "ask_size": 6.0, "iv": 1.2542, "open_interest": 0.0, "volume": 0.0, "delta": 0.8395, "gamma": 0.0078, "vega": 0.0632, "theta": -0.0259, "rho": 0.0566, "theo": 18.7192, "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": 19.5500001907349}, {"option": "CLDX270219P00025000", "bid": 2.55, "bid_size": 7.0, "ask": 7.4, "ask_size": 8.0, "iv": 1.3497, "open_interest": 0.0, "volume": 0.0, "delta": -0.1711, "gamma": 0.0079, "vega": 0.0635, "theta": -0.0269, "rho": -0.041, "theo": 4.6894, "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": "CLDX270219C00026000", "bid": 15.8, "bid_size": 2.0, "ask": 20.0, "ask_size": 6.0, "iv": 1.26, "open_interest": 0.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.0082, "vega": 0.0659, "theta": -0.0269, "rho": 0.0571, "theo": 18.1393, "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": 19.25}, {"option": "CLDX270219P00026000", "bid": 3.0, "bid_size": 10.0, "ask": 7.6, "ask_size": 2.0, "iv": 1.3275, "open_interest": 0.0, "volume": 0.0, "delta": -0.1831, "gamma": 0.0083, "vega": 0.0662, "theta": -0.0279, "rho": -0.044, "theo": 5.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "CLDX270219C00027000", "bid": 15.2, "bid_size": 6.0, "ask": 19.4, "ask_size": 5.0, "iv": 1.2481, "open_interest": 0.0, "volume": 0.0, "delta": 0.8158, "gamma": 0.0086, "vega": 0.0686, "theta": -0.0279, "rho": 0.0575, "theo": 17.5755, "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": 18.6499996185303}, {"option": "CLDX270219P00027000", "bid": 3.2, "bid_size": 2.0, "ask": 7.7, "ask_size": 4.0, "iv": 1.2791, "open_interest": 0.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0087, "vega": 0.0688, "theta": -0.0289, "rho": -0.047, "theo": 5.5136, "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": 5.34999990463257}, {"option": "CLDX270219C00028000", "bid": 14.4, "bid_size": 4.0, "ask": 18.7, "ask_size": 3.0, "iv": 1.2135, "open_interest": 0.0, "volume": 0.0, "delta": 0.8036, "gamma": 0.0089, "vega": 0.0711, "theta": -0.0288, "rho": 0.0579, "theo": 17.0274, "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": 17.75}, {"option": "CLDX270219P00028000", "bid": 3.5, "bid_size": 8.0, "ask": 8.3, "ask_size": 2.0, "iv": 1.2737, "open_interest": 0.0, "volume": 0.0, "delta": -0.2075, "gamma": 0.0091, "vega": 0.0714, "theta": -0.0298, "rho": -0.05, "theo": 5.9493, "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": 5.84999990463257}, {"option": "CLDX270219C00029000", "bid": 13.9, "bid_size": 6.0, "ask": 18.2, "ask_size": 5.0, "iv": 1.213, "open_interest": 0.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.0093, "vega": 0.0736, "theta": -0.0297, "rho": 0.0581, "theo": 16.4947, "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": 17.4000000953674}, {"option": "CLDX270219P00029000", "bid": 4.0, "bid_size": 8.0, "ask": 8.8, "ask_size": 2.0, "iv": 1.2732, "open_interest": 0.0, "volume": 0.0, "delta": -0.22, "gamma": 0.0094, "vega": 0.0739, "theta": -0.0307, "rho": -0.0529, "theo": 6.4014, "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": 6.34999990463257}, {"option": "CLDX270219C00030000", "bid": 13.4, "bid_size": 6.0, "ask": 17.8, "ask_size": 5.0, "iv": 1.2168, "open_interest": 0.0, "volume": 0.0, "delta": 0.779, "gamma": 0.0097, "vega": 0.076, "theta": -0.0305, "rho": 0.0583, "theo": 15.9775, "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": 16.9000000953674}, {"option": "CLDX270219P00030000", "bid": 4.5, "bid_size": 8.0, "ask": 9.3, "ask_size": 6.0, "iv": 1.2704, "open_interest": 0.0, "volume": 0.0, "delta": -0.2326, "gamma": 0.0098, "vega": 0.0762, "theta": -0.0315, "rho": -0.056, "theo": 6.8695, "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": "CLDX270219C00031000", "bid": 12.9, "bid_size": 3.0, "ask": 17.5, "ask_size": 6.0, "iv": 1.2246, "open_interest": 0.0, "volume": 0.0, "delta": 0.7665, "gamma": 0.01, "vega": 0.0782, "theta": -0.0313, "rho": 0.0584, "theo": 15.4753, "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": 16.4000000953674}, {"option": "CLDX270219P00031000", "bid": 5.0, "bid_size": 10.0, "ask": 9.8, "ask_size": 1.0, "iv": 1.2658, "open_interest": 0.0, "volume": 0.0, "delta": -0.2452, "gamma": 0.0102, "vega": 0.0785, "theta": -0.0322, "rho": -0.0591, "theo": 7.3523, "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": 6.89999985694885}, {"option": "CLDX270219C00032000", "bid": 12.4, "bid_size": 1.0, "ask": 17.0, "ask_size": 4.0, "iv": 1.2176, "open_interest": 0.0, "volume": 0.0, "delta": 0.754, "gamma": 0.0103, "vega": 0.0803, "theta": -0.0321, "rho": 0.0584, "theo": 14.9877, "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": "CLDX270219P00032000", "bid": 5.5, "bid_size": 10.0, "ask": 10.3, "ask_size": 1.0, "iv": 1.2596, "open_interest": 0.0, "volume": 0.0, "delta": -0.258, "gamma": 0.0105, "vega": 0.0806, "theta": -0.033, "rho": -0.0623, "theo": 7.8496, "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": 7.40000009536743}, {"option": "CLDX270219C00033000", "bid": 11.9, "bid_size": 2.0, "ask": 16.5, "ask_size": 4.0, "iv": 1.2091, "open_interest": 0.0, "volume": 0.0, "delta": 0.7414, "gamma": 0.0106, "vega": 0.0823, "theta": -0.0327, "rho": 0.0584, "theo": 14.5143, "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": 15.4000000953674}, {"option": "CLDX270219P00033000", "bid": 6.0, "bid_size": 10.0, "ask": 10.8, "ask_size": 1.0, "iv": 1.2519, "open_interest": 1.0, "volume": 0.0, "delta": -0.2708, "gamma": 0.0108, "vega": 0.0826, "theta": -0.0336, "rho": -0.0653, "theo": 8.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-08-25T15:09:50", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "CLDX270219C00034000", "bid": 11.5, "bid_size": 6.0, "ask": 16.0, "ask_size": 4.0, "iv": 1.2052, "open_interest": 0.0, "volume": 0.0, "delta": 0.7288, "gamma": 0.0109, "vega": 0.0842, "theta": -0.0334, "rho": 0.0583, "theo": 14.055, "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": 14.9000000953674}, {"option": "CLDX270219P00034000", "bid": 6.5, "bid_size": 10.0, "ask": 11.3, "ask_size": 1.0, "iv": 1.2427, "open_interest": 0.0, "volume": 0.0, "delta": -0.2836, "gamma": 0.0111, "vega": 0.0845, "theta": -0.0343, "rho": -0.0681, "theo": 8.8885, "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": 8.49999976158142}, {"option": "CLDX270219C00035000", "bid": 10.9, "bid_size": 1.0, "ask": 15.5, "ask_size": 4.0, "iv": 1.1882, "open_interest": 0.0, "volume": 0.0, "delta": 0.7162, "gamma": 0.0112, "vega": 0.086, "theta": -0.034, "rho": 0.0581, "theo": 13.6097, "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": 14.3499999046326}, {"option": "CLDX270219P00035000", "bid": 7.0, "bid_size": 11.0, "ask": 11.8, "ask_size": 1.0, "iv": 1.2323, "open_interest": 0.0, "volume": 0.0, "delta": -0.2965, "gamma": 0.0114, "vega": 0.0862, "theta": -0.0348, "rho": -0.0713, "theo": 9.4298, "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": 9.19999980926514}, {"option": "CLDX270219C00036000", "bid": 10.5, "bid_size": 10.0, "ask": 15.3, "ask_size": 6.0, "iv": 1.1987, "open_interest": 0.0, "volume": 0.0, "delta": 0.7036, "gamma": 0.0115, "vega": 0.0877, "theta": -0.0345, "rho": 0.0578, "theo": 13.1778, "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": 13.9000000953674}, {"option": "CLDX270219P00036000", "bid": 7.6, "bid_size": 8.0, "ask": 12.4, "ask_size": 1.0, "iv": 1.2321, "open_interest": 0.0, "volume": 0.0, "delta": -0.3094, "gamma": 0.0117, "vega": 0.0879, "theta": -0.0354, "rho": -0.0745, "theo": 9.9842, "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": 9.80000019073486}, {"option": "CLDX270219C00037000", "bid": 10.3, "bid_size": 4.0, "ask": 15.0, "ask_size": 4.0, "iv": 1.2129, "open_interest": 1.0, "volume": 0.0, "delta": 0.691, "gamma": 0.0117, "vega": 0.0892, "theta": -0.035, "rho": 0.0576, "theo": 12.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-07-06T14:32:02", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "CLDX270219P00037000", "bid": 8.5, "bid_size": 10.0, "ask": 12.9, "ask_size": 1.0, "iv": 1.2417, "open_interest": 0.0, "volume": 0.0, "delta": -0.3222, "gamma": 0.012, "vega": 0.0894, "theta": -0.0359, "rho": -0.0776, "theo": 10.5517, "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": 10.4000000953674}, {"option": "CLDX270219C00038000", "bid": 9.9, "bid_size": 4.0, "ask": 14.0, "ask_size": 1.0, "iv": 1.1758, "open_interest": 0.0, "volume": 0.0, "delta": 0.6784, "gamma": 0.012, "vega": 0.0907, "theta": -0.0354, "rho": 0.0573, "theo": 12.3527, "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": 12.9000000953674}, {"option": "CLDX270219P00038000", "bid": 9.0, "bid_size": 10.0, "ask": 13.4, "ask_size": 1.0, "iv": 1.2275, "open_interest": 0.0, "volume": 0.0, "delta": -0.3351, "gamma": 0.0122, "vega": 0.0908, "theta": -0.0363, "rho": -0.0806, "theo": 11.1322, "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": 10.9000000953674}, {"option": "CLDX270219C00039000", "bid": 9.4, "bid_size": 1.0, "ask": 14.0, "ask_size": 4.0, "iv": 1.1871, "open_interest": 0.0, "volume": 0.0, "delta": 0.6659, "gamma": 0.0122, "vega": 0.092, "theta": -0.0358, "rho": 0.0569, "theo": 11.959, "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": 12.5500001907349}, {"option": "CLDX270219P00039000", "bid": 9.5, "bid_size": 10.0, "ask": 14.2, "ask_size": 1.0, "iv": 1.2287, "open_interest": 0.0, "volume": 0.0, "delta": -0.3479, "gamma": 0.0125, "vega": 0.0921, "theta": -0.0367, "rho": -0.0833, "theo": 11.7262, "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": "CLDX270219C00040000", "bid": 8.9, "bid_size": 10.0, "ask": 13.5, "ask_size": 4.0, "iv": 1.1702, "open_interest": 0.0, "volume": 0.0, "delta": 0.6534, "gamma": 0.0124, "vega": 0.0932, "theta": -0.0362, "rho": 0.0564, "theo": 11.5776, "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": "CLDX270219P00040000", "bid": 10.0, "bid_size": 10.0, "ask": 14.8, "ask_size": 1.0, "iv": 1.2177, "open_interest": 0.0, "volume": 0.0, "delta": -0.3607, "gamma": 0.0127, "vega": 0.0933, "theta": -0.037, "rho": -0.0864, "theo": 12.333, "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": 12.3000001907349}, {"option": "CLDX270219C00041000", "bid": 8.5, "bid_size": 9.0, "ask": 13.3, "ask_size": 1.0, "iv": 1.1734, "open_interest": 0.0, "volume": 0.0, "delta": 0.641, "gamma": 0.0126, "vega": 0.0943, "theta": -0.0365, "rho": 0.056, "theo": 11.2082, "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": 12.0999999046326}, {"option": "CLDX270219P00041000", "bid": 10.8, "bid_size": 7.0, "ask": 15.3, "ask_size": 1.0, "iv": 1.2165, "open_interest": 0.0, "volume": 0.0, "delta": -0.3734, "gamma": 0.0129, "vega": 0.0943, "theta": -0.0374, "rho": -0.0894, "theo": 12.9516, "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": 12.9000000953674}, {"option": "CLDX270219C00042000", "bid": 8.4, "bid_size": 3.0, "ask": 13.0, "ask_size": 4.0, "iv": 1.1859, "open_interest": 0.0, "volume": 0.0, "delta": 0.6287, "gamma": 0.0128, "vega": 0.0953, "theta": -0.0368, "rho": 0.0555, "theo": 10.8503, "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": 11.3499999046326}, {"option": "CLDX270219P00042000", "bid": 11.5, "bid_size": 10.0, "ask": 15.9, "ask_size": 1.0, "iv": 1.2141, "open_interest": 0.0, "volume": 0.0, "delta": -0.386, "gamma": 0.0131, "vega": 0.0953, "theta": -0.0376, "rho": -0.0921, "theo": 13.5815, "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": 13.1999998092651}, {"option": "CLDX270219C00043000", "bid": 7.9, "bid_size": 6.0, "ask": 12.5, "ask_size": 4.0, "iv": 1.166, "open_interest": 2.0, "volume": 0.0, "delta": 0.6165, "gamma": 0.0129, "vega": 0.0962, "theta": -0.037, "rho": 0.055, "theo": 10.5034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-08-20T15:06:48", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "CLDX270219P00043000", "bid": 12.0, "bid_size": 10.0, "ask": 16.7, "ask_size": 1.0, "iv": 1.2107, "open_interest": 0.0, "volume": 0.0, "delta": -0.3986, "gamma": 0.0133, "vega": 0.0962, "theta": -0.0378, "rho": -0.0954, "theo": 14.2228, "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": 13.8999996185303}, {"option": "CLDX270219C00044000", "bid": 7.5, "bid_size": 14.0, "ask": 12.3, "ask_size": 1.0, "iv": 1.1659, "open_interest": 0.0, "volume": 0.0, "delta": 0.6044, "gamma": 0.0131, "vega": 0.097, "theta": -0.0372, "rho": 0.0545, "theo": 10.1674, "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": 10.9000000953674}, {"option": "CLDX270219P00044000", "bid": 12.5, "bid_size": 10.0, "ask": 17.3, "ask_size": 1.0, "iv": 1.1959, "open_interest": 0.0, "volume": 0.0, "delta": -0.411, "gamma": 0.0135, "vega": 0.0968, "theta": -0.038, "rho": -0.0978, "theo": 14.8758, "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": 14.3999996185303}, {"option": "CLDX270219C00045000", "bid": 7.5, "bid_size": 6.0, "ask": 12.0, "ask_size": 4.0, "iv": 1.18, "open_interest": 5.0, "volume": 0.0, "delta": 0.5924, "gamma": 0.0132, "vega": 0.0977, "theta": -0.0374, "rho": 0.0539, "theo": 9.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-06-30T12:14:49", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CLDX270219P00045000", "bid": 13.5, "bid_size": 8.0, "ask": 18.0, "ask_size": 4.0, "iv": 1.211, "open_interest": 0.0, "volume": 0.0, "delta": -0.4234, "gamma": 0.0136, "vega": 0.0974, "theta": -0.0382, "rho": -0.1004, "theo": 15.54, "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": 15.1999998092651}, {"option": "CLDX270219C00046000", "bid": 6.9, "bid_size": 6.0, "ask": 11.5, "ask_size": 4.0, "iv": 1.1524, "open_interest": 0.0, "volume": 0.0, "delta": 0.5805, "gamma": 0.0134, "vega": 0.0983, "theta": -0.0375, "rho": 0.0532, "theo": 9.5271, "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": 10.0499997138977}, {"option": "CLDX270219P00046000", "bid": 14.0, "bid_size": 10.0, "ask": 18.7, "ask_size": 1.0, "iv": 1.1994, "open_interest": 0.0, "volume": 0.0, "delta": -0.4356, "gamma": 0.0138, "vega": 0.098, "theta": -0.0383, "rho": -0.1033, "theo": 16.2153, "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": 15.8999996185303}, {"option": "CLDX270219C00047000", "bid": 6.6, "bid_size": 8.0, "ask": 11.4, "ask_size": 1.0, "iv": 1.1594, "open_interest": 0.0, "volume": 0.0, "delta": 0.5687, "gamma": 0.0135, "vega": 0.0988, "theta": -0.0376, "rho": 0.0526, "theo": 9.2223, "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": 9.90000009536743}, {"option": "CLDX270219P00047000", "bid": 14.7, "bid_size": 5.0, "ask": 19.4, "ask_size": 1.0, "iv": 1.1971, "open_interest": 0.0, "volume": 0.0, "delta": -0.4478, "gamma": 0.0139, "vega": 0.0984, "theta": -0.0384, "rho": -0.1061, "theo": 16.9004, "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": 16.3999996185303}, {"option": "CLDX270219C00048000", "bid": 6.4, "bid_size": 1.0, "ask": 11.0, "ask_size": 4.0, "iv": 1.1554, "open_interest": 0.0, "volume": 0.0, "delta": 0.5571, "gamma": 0.0136, "vega": 0.0992, "theta": -0.0376, "rho": 0.052, "theo": 8.9273, "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": 9.29999995231628}, {"option": "CLDX270219P00048000", "bid": 15.5, "bid_size": 8.0, "ask": 20.3, "ask_size": 1.0, "iv": 1.2092, "open_interest": 0.0, "volume": 0.0, "delta": -0.4598, "gamma": 0.014, "vega": 0.0988, "theta": -0.0384, "rho": -0.1085, "theo": 17.5952, "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": 17.25}, {"option": "CLDX270219C00049000", "bid": 6.0, "bid_size": 8.0, "ask": 10.8, "ask_size": 1.0, "iv": 1.1506, "open_interest": 0.0, "volume": 0.0, "delta": 0.5456, "gamma": 0.0136, "vega": 0.0995, "theta": -0.0377, "rho": 0.0514, "theo": 8.6415, "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": 8.99999976158142}, {"option": "CLDX270219P00049000", "bid": 16.1, "bid_size": 4.0, "ask": 20.9, "ask_size": 1.0, "iv": 1.195, "open_interest": 0.0, "volume": 0.0, "delta": -0.4717, "gamma": 0.0141, "vega": 0.099, "theta": -0.0385, "rho": -0.1115, "theo": 18.2995, "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": 17.9499998092651}, {"option": "CLDX270219C00050000", "bid": 5.8, "bid_size": 1.0, "ask": 10.5, "ask_size": 4.0, "iv": 1.1499, "open_interest": 0.0, "volume": 0.0, "delta": 0.5342, "gamma": 0.0137, "vega": 0.0998, "theta": -0.0376, "rho": 0.0507, "theo": 8.3649, "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": 8.79999995231628}, {"option": "CLDX270219P00050000", "bid": 17.0, "bid_size": 8.0, "ask": 21.8, "ask_size": 2.0, "iv": 1.2104, "open_interest": 0.0, "volume": 0.0, "delta": -0.4834, "gamma": 0.0142, "vega": 0.0991, "theta": -0.0384, "rho": -0.1135, "theo": 19.0136, "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": 18.75}, {"option": "CLDX270219C00055000", "bid": 4.5, "bid_size": 10.0, "ask": 9.0, "ask_size": 9.0, "iv": 1.1196, "open_interest": 1.0, "volume": 0.0, "delta": 0.4797, "gamma": 0.0139, "vega": 0.0998, "theta": -0.0372, "rho": 0.0471, "theo": 7.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.58, "last_trade_time": "2026-07-23T14:47:32", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "CLDX270219P00055000", "bid": 20.5, "bid_size": 10.0, "ask": 25.2, "ask_size": 1.0, "iv": 1.169, "open_interest": 0.0, "volume": 0.0, "delta": -0.5401, "gamma": 0.0145, "vega": 0.0986, "theta": -0.038, "rho": -0.1252, "theo": 22.72, "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": 22.3999996185303}, {"option": "CLDX270219C00060000", "bid": 3.5, "bid_size": 10.0, "ask": 8.0, "ask_size": 9.0, "iv": 1.1118, "open_interest": 1.0, "volume": 0.0, "delta": 0.4293, "gamma": 0.0138, "vega": 0.0981, "theta": -0.0362, "rho": 0.0434, "theo": 6.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-07-29T15:35:36", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "CLDX270219P00060000", "bid": 24.7, "bid_size": 2.0, "ask": 29.0, "ask_size": 1.0, "iv": 1.1655, "open_interest": 0.0, "volume": 0.0, "delta": -0.5929, "gamma": 0.0146, "vega": 0.096, "theta": -0.037, "rho": -0.1331, "theo": 26.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "CLDX270219C00065000", "bid": 2.7, "bid_size": 6.0, "ask": 7.5, "ask_size": 8.0, "iv": 1.1252, "open_interest": 1.0, "volume": 0.0, "delta": 0.3831, "gamma": 0.0136, "vega": 0.0953, "theta": -0.0347, "rho": 0.0397, "theo": 5.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-24T15:22:33", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "CLDX270219P00065000", "bid": 29.0, "bid_size": 6.0, "ask": 33.4, "ask_size": 6.0, "iv": 1.1836, "open_interest": 0.0, "volume": 0.0, "delta": -0.6418, "gamma": 0.0144, "vega": 0.0923, "theta": -0.0356, "rho": -0.1408, "theo": 30.7016, "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": 30.3500003814697}, {"option": "CLDX270319C00015000", "bid": 23.2, "bid_size": 2.0, "ask": 27.5, "ask_size": 6.0, "iv": 1.294, "open_interest": 1.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0036, "vega": 0.0359, "theta": -0.0122, "rho": 0.0513, "theo": 25.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-07-16T14:39:50", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "CLDX270319P00015000", "bid": 0.05, "bid_size": 6.0, "ask": 4.4, "ask_size": 7.0, "iv": 1.4862, "open_interest": 1.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0036, "vega": 0.0361, "theta": -0.0134, "rho": -0.0197, "theo": 1.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CLDX270319C00018000", "bid": 21.0, "bid_size": 3.0, "ask": 25.3, "ask_size": 3.0, "iv": 1.2547, "open_interest": 0.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.0048, "vega": 0.0461, "theta": -0.0156, "rho": 0.0568, "theo": 23.4064, "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": 24.25}, {"option": "CLDX270319P00018000", "bid": 0.5, "bid_size": 6.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.3509, "open_interest": 1.0, "volume": 0.0, "delta": -0.0963, "gamma": 0.0048, "vega": 0.0464, "theta": -0.0167, "rho": -0.0275, "theo": 2.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "CLDX270319C00020000", "bid": 19.8, "bid_size": 2.0, "ask": 24.0, "ask_size": 8.0, "iv": 1.2577, "open_interest": 0.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.0056, "vega": 0.0528, "theta": -0.0178, "rho": 0.0598, "theo": 22.059, "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": 22.75}, {"option": "CLDX270319P00020000", "bid": 1.2, "bid_size": 4.0, "ask": 5.5, "ask_size": 10.0, "iv": 1.3303, "open_interest": 0.0, "volume": 0.0, "delta": -0.1163, "gamma": 0.0056, "vega": 0.0531, "theta": -0.0188, "rho": -0.0335, "theo": 3.1246, "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": 3.35000002384186}, {"option": "CLDX270319C00021000", "bid": 19.1, "bid_size": 6.0, "ask": 23.2, "ask_size": 6.0, "iv": 1.2308, "open_interest": 0.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.006, "vega": 0.0561, "theta": -0.0188, "rho": 0.061, "theo": 21.4107, "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": 22.1999998092651}, {"option": "CLDX270319P00021000", "bid": 1.35, "bid_size": 2.0, "ask": 6.0, "ask_size": 9.0, "iv": 1.3162, "open_interest": 0.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0061, "vega": 0.0564, "theta": -0.0198, "rho": -0.0364, "theo": 3.456, "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": 3.65000009536743}, {"option": "CLDX270319C00022000", "bid": 18.4, "bid_size": 2.0, "ask": 22.5, "ask_size": 5.0, "iv": 1.2119, "open_interest": 0.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.0064, "vega": 0.0594, "theta": -0.0198, "rho": 0.0621, "theo": 20.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "CLDX270319P00022000", "bid": 2.1, "bid_size": 7.0, "ask": 6.3, "ask_size": 7.0, "iv": 1.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.1375, "gamma": 0.0065, "vega": 0.0596, "theta": -0.0208, "rho": -0.0395, "theo": 3.8045, "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": 3.85000002384186}, {"option": "CLDX270319C00023000", "bid": 17.8, "bid_size": 2.0, "ask": 22.0, "ask_size": 5.0, "iv": 1.2161, "open_interest": 0.0, "volume": 0.0, "delta": 0.8598, "gamma": 0.0068, "vega": 0.0625, "theta": -0.0208, "rho": 0.0631, "theo": 20.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "CLDX270319P00023000", "bid": 2.1, "bid_size": 6.0, "ask": 6.7, "ask_size": 6.0, "iv": 1.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.1485, "gamma": 0.0069, "vega": 0.0628, "theta": -0.0218, "rho": -0.0428, "theo": 4.1692, "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": 4.25}, {"option": "CLDX270319C00024000", "bid": 16.7, "bid_size": 6.0, "ask": 21.5, "ask_size": 9.0, "iv": 1.1785, "open_interest": 0.0, "volume": 0.0, "delta": 0.8487, "gamma": 0.0072, "vega": 0.0656, "theta": -0.0218, "rho": 0.064, "theo": 19.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "CLDX270319P00024000", "bid": 2.2, "bid_size": 6.0, "ask": 7.0, "ask_size": 9.0, "iv": 1.2573, "open_interest": 0.0, "volume": 0.0, "delta": -0.1598, "gamma": 0.0072, "vega": 0.0659, "theta": -0.0227, "rho": -0.0461, "theo": 4.5504, "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": 4.32499992847443}, {"option": "CLDX270319C00025000", "bid": 16.3, "bid_size": 3.0, "ask": 20.7, "ask_size": 2.0, "iv": 1.1709, "open_interest": 0.0, "volume": 0.0, "delta": 0.8374, "gamma": 0.0075, "vega": 0.0686, "theta": -0.0227, "rho": 0.0647, "theo": 18.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "CLDX270319P00025000", "bid": 2.9, "bid_size": 9.0, "ask": 7.5, "ask_size": 10.0, "iv": 1.278, "open_interest": 0.0, "volume": 0.0, "delta": -0.1712, "gamma": 0.0076, "vega": 0.069, "theta": -0.0236, "rho": -0.0494, "theo": 4.9486, "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": 4.70000004768372}, {"option": "CLDX270319C00026000", "bid": 15.9, "bid_size": 2.0, "ask": 20.0, "ask_size": 3.0, "iv": 1.1684, "open_interest": 0.0, "volume": 0.0, "delta": 0.826, "gamma": 0.0079, "vega": 0.0715, "theta": -0.0235, "rho": 0.0653, "theo": 18.4167, "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": 19.5}, {"option": "CLDX270319P00026000", "bid": 3.5, "bid_size": 2.0, "ask": 7.8, "ask_size": 7.0, "iv": 1.2737, "open_interest": 0.0, "volume": 0.0, "delta": -0.1828, "gamma": 0.008, "vega": 0.0719, "theta": -0.0244, "rho": -0.0526, "theo": 5.363, "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": 4.97500002384186}, {"option": "CLDX270319C00027000", "bid": 15.3, "bid_size": 2.0, "ask": 19.5, "ask_size": 5.0, "iv": 1.1636, "open_interest": 0.0, "volume": 0.0, "delta": 0.8144, "gamma": 0.0082, "vega": 0.0743, "theta": -0.0244, "rho": 0.0659, "theo": 17.8657, "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": 18.8999996185303}, {"option": "CLDX270319P00027000", "bid": 3.5, "bid_size": 10.0, "ask": 8.2, "ask_size": 6.0, "iv": 1.234, "open_interest": 0.0, "volume": 0.0, "delta": -0.1946, "gamma": 0.0084, "vega": 0.0746, "theta": -0.0253, "rho": -0.0561, "theo": 5.7928, "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": 5.45000004768372}, {"option": "CLDX270319C00028000", "bid": 14.8, "bid_size": 6.0, "ask": 19.0, "ask_size": 8.0, "iv": 1.1635, "open_interest": 1.0, "volume": 0.0, "delta": 0.8027, "gamma": 0.0086, "vega": 0.077, "theta": -0.0252, "rho": 0.0663, "theo": 17.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.96, "last_trade_time": "2026-08-13T11:53:26", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "CLDX270319P00028000", "bid": 4.3, "bid_size": 1.0, "ask": 8.6, "ask_size": 6.0, "iv": 1.2467, "open_interest": 0.0, "volume": 0.0, "delta": -0.2065, "gamma": 0.0088, "vega": 0.0774, "theta": -0.026, "rho": -0.0597, "theo": 6.2378, "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": 5.84999990463257}, {"option": "CLDX270319C00029000", "bid": 14.3, "bid_size": 2.0, "ask": 18.5, "ask_size": 7.0, "iv": 1.1612, "open_interest": 0.0, "volume": 0.0, "delta": 0.7909, "gamma": 0.0089, "vega": 0.0796, "theta": -0.0259, "rho": 0.0666, "theo": 16.8093, "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": 17.6500000953674}, {"option": "CLDX270319P00029000", "bid": 4.7, "bid_size": 1.0, "ask": 9.0, "ask_size": 3.0, "iv": 1.2314, "open_interest": 0.0, "volume": 0.0, "delta": -0.2186, "gamma": 0.0091, "vega": 0.08, "theta": -0.0268, "rho": -0.063, "theo": 6.6988, "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": 6.34999990463257}, {"option": "CLDX270319C00030000", "bid": 13.8, "bid_size": 3.0, "ask": 18.0, "ask_size": 4.0, "iv": 1.157, "open_interest": 1.0, "volume": 0.0, "delta": 0.7789, "gamma": 0.0093, "vega": 0.0821, "theta": -0.0266, "rho": 0.0668, "theo": 16.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-09-16T09:30:22", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "CLDX270319P00030000", "bid": 5.2, "bid_size": 1.0, "ask": 9.5, "ask_size": 10.0, "iv": 1.2273, "open_interest": 2.0, "volume": 0.0, "delta": -0.2307, "gamma": 0.0094, "vega": 0.0825, "theta": -0.0275, "rho": -0.0663, "theo": 7.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.92, "last_trade_time": "2026-09-02T14:43:39", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "CLDX270319C00031000", "bid": 13.4, "bid_size": 6.0, "ask": 18.0, "ask_size": 4.0, "iv": 1.1867, "open_interest": 0.0, "volume": 0.0, "delta": 0.7669, "gamma": 0.0096, "vega": 0.0844, "theta": -0.0273, "rho": 0.067, "theo": 15.8124, "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": 16.75}, {"option": "CLDX270319P00031000", "bid": 5.9, "bid_size": 2.0, "ask": 10.0, "ask_size": 4.0, "iv": 1.2335, "open_interest": 0.0, "volume": 0.0, "delta": -0.2429, "gamma": 0.0098, "vega": 0.0848, "theta": -0.0282, "rho": -0.07, "theo": 7.6662, "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": 7.30000019073486}, {"option": "CLDX270319C00032000", "bid": 12.9, "bid_size": 3.0, "ask": 17.5, "ask_size": 4.0, "iv": 1.1786, "open_interest": 8.0, "volume": 0.0, "delta": 0.7549, "gamma": 0.0099, "vega": 0.0867, "theta": -0.0279, "rho": 0.0671, "theo": 15.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-09-10T09:39:25", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "CLDX270319P00032000", "bid": 6.3, "bid_size": 7.0, "ask": 10.5, "ask_size": 4.0, "iv": 1.2205, "open_interest": 0.0, "volume": 0.0, "delta": -0.2552, "gamma": 0.0101, "vega": 0.087, "theta": -0.0288, "rho": -0.0738, "theo": 8.1711, "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": 7.84999990463257}, {"option": "CLDX270319C00033000", "bid": 12.4, "bid_size": 3.0, "ask": 17.0, "ask_size": 4.0, "iv": 1.1692, "open_interest": 0.0, "volume": 0.0, "delta": 0.7428, "gamma": 0.0102, "vega": 0.0888, "theta": -0.0285, "rho": 0.0671, "theo": 14.8718, "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": "CLDX270319P00033000", "bid": 6.7, "bid_size": 7.0, "ask": 11.0, "ask_size": 4.0, "iv": 1.2065, "open_interest": 0.0, "volume": 0.0, "delta": -0.2676, "gamma": 0.0104, "vega": 0.0891, "theta": -0.0294, "rho": -0.0775, "theo": 8.6899, "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": 8.40000009536743}, {"option": "CLDX270319C00034000", "bid": 11.9, "bid_size": 1.0, "ask": 16.0, "ask_size": 1.0, "iv": 1.1314, "open_interest": 0.0, "volume": 0.0, "delta": 0.7307, "gamma": 0.0105, "vega": 0.0908, "theta": -0.029, "rho": 0.067, "theo": 14.422, "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": 15.1500000953674}, {"option": "CLDX270319P00034000", "bid": 7.5, "bid_size": 1.0, "ask": 11.5, "ask_size": 4.0, "iv": 1.2135, "open_interest": 0.0, "volume": 0.0, "delta": -0.2799, "gamma": 0.0107, "vega": 0.0912, "theta": -0.0299, "rho": -0.0807, "theo": 9.2233, "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": 8.90000009536743}, {"option": "CLDX270319C00035000", "bid": 11.3, "bid_size": 15.0, "ask": 15.5, "ask_size": 10.0, "iv": 1.1151, "open_interest": 2.0, "volume": 0.0, "delta": 0.7186, "gamma": 0.0107, "vega": 0.0927, "theta": -0.0295, "rho": 0.0668, "theo": 13.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-17T14:30:47", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "CLDX270319P00035000", "bid": 7.9, "bid_size": 10.0, "ask": 12.5, "ask_size": 4.0, "iv": 1.2242, "open_interest": 0.0, "volume": 0.0, "delta": -0.2923, "gamma": 0.011, "vega": 0.093, "theta": -0.0304, "rho": -0.0838, "theo": 9.7707, "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": 9.40000009536743}, {"option": "CLDX270319C00036000", "bid": 10.9, "bid_size": 6.0, "ask": 15.5, "ask_size": 4.0, "iv": 1.1348, "open_interest": 0.0, "volume": 0.0, "delta": 0.7065, "gamma": 0.011, "vega": 0.0945, "theta": -0.03, "rho": 0.0666, "theo": 13.5622, "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": 14.4000000953674}, {"option": "CLDX270319P00036000", "bid": 8.4, "bid_size": 1.0, "ask": 13.0, "ask_size": 4.0, "iv": 1.212, "open_interest": 0.0, "volume": 0.0, "delta": -0.3047, "gamma": 0.0112, "vega": 0.0948, "theta": -0.0309, "rho": -0.0877, "theo": 10.3309, "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": 9.99999976158142}, {"option": "CLDX270319C00037000", "bid": 10.4, "bid_size": 1.0, "ask": 15.0, "ask_size": 4.0, "iv": 1.1215, "open_interest": 0.0, "volume": 0.0, "delta": 0.6944, "gamma": 0.0112, "vega": 0.0962, "theta": -0.0304, "rho": 0.0663, "theo": 13.1512, "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": 13.8000001907349}, {"option": "CLDX270319P00037000", "bid": 8.9, "bid_size": 1.0, "ask": 13.5, "ask_size": 4.0, "iv": 1.199, "open_interest": 1.0, "volume": 0.0, "delta": -0.317, "gamma": 0.0115, "vega": 0.0964, "theta": -0.0313, "rho": -0.0914, "theo": 10.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.06, "last_trade_time": "2026-09-01T15:29:06", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "CLDX270319C00038000", "bid": 10.0, "bid_size": 1.0, "ask": 14.5, "ask_size": 4.0, "iv": 1.1124, "open_interest": 0.0, "volume": 0.0, "delta": 0.6824, "gamma": 0.0114, "vega": 0.0977, "theta": -0.0308, "rho": 0.066, "theo": 12.7525, "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": 13.4000000953674}, {"option": "CLDX270319P00038000", "bid": 9.4, "bid_size": 3.0, "ask": 14.0, "ask_size": 4.0, "iv": 1.1853, "open_interest": 0.0, "volume": 0.0, "delta": -0.3294, "gamma": 0.0117, "vega": 0.0979, "theta": -0.0317, "rho": -0.095, "theo": 11.4886, "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": "CLDX270319C00039000", "bid": 9.8, "bid_size": 1.0, "ask": 14.5, "ask_size": 4.0, "iv": 1.1375, "open_interest": 0.0, "volume": 0.0, "delta": 0.6704, "gamma": 0.0116, "vega": 0.0991, "theta": -0.0312, "rho": 0.0656, "theo": 12.3657, "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": 12.9000000953674}, {"option": "CLDX270319P00039000", "bid": 10.2, "bid_size": 1.0, "ask": 14.5, "ask_size": 4.0, "iv": 1.1858, "open_interest": 0.0, "volume": 0.0, "delta": -0.3417, "gamma": 0.012, "vega": 0.0993, "theta": -0.032, "rho": -0.0982, "theo": 12.0864, "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": 11.5999999046326}, {"option": "CLDX270319C00040000", "bid": 9.0, "bid_size": 10.0, "ask": 13.8, "ask_size": 1.0, "iv": 1.0964, "open_interest": 4.0, "volume": 0.0, "delta": 0.6585, "gamma": 0.0118, "vega": 0.1004, "theta": -0.0315, "rho": 0.0652, "theo": 11.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-08-26T12:53:21", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "CLDX270319P00040000", "bid": 11.0, "bid_size": 1.0, "ask": 15.0, "ask_size": 3.0, "iv": 1.1852, "open_interest": 0.0, "volume": 0.0, "delta": -0.3539, "gamma": 0.0122, "vega": 0.1006, "theta": -0.0323, "rho": -0.1016, "theo": 12.6967, "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": 12.3499999046326}, {"option": "CLDX270319C00041000", "bid": 9.0, "bid_size": 3.0, "ask": 13.5, "ask_size": 4.0, "iv": 1.1139, "open_interest": 4.0, "volume": 0.0, "delta": 0.6467, "gamma": 0.012, "vega": 0.1016, "theta": -0.0318, "rho": 0.0647, "theo": 11.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-08-26T11:14:35", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "CLDX270319P00041000", "bid": 11.4, "bid_size": 4.0, "ask": 16.0, "ask_size": 4.0, "iv": 1.1884, "open_interest": 0.0, "volume": 0.0, "delta": -0.3661, "gamma": 0.0124, "vega": 0.1017, "theta": -0.0326, "rho": -0.1048, "theo": 13.3191, "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": 12.9000000953674}, {"option": "CLDX270319C00042000", "bid": 8.6, "bid_size": 1.0, "ask": 13.0, "ask_size": 4.0, "iv": 1.1009, "open_interest": 0.0, "volume": 0.0, "delta": 0.6349, "gamma": 0.0122, "vega": 0.1027, "theta": -0.032, "rho": 0.0642, "theo": 11.2748, "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": 12.0}, {"option": "CLDX270319P00042000", "bid": 11.6, "bid_size": 6.0, "ask": 16.4, "ask_size": 1.0, "iv": 1.1515, "open_interest": 0.0, "volume": 0.0, "delta": -0.3782, "gamma": 0.0126, "vega": 0.1028, "theta": -0.0329, "rho": -0.108, "theo": 13.9521, "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": 13.5}, {"option": "CLDX270319C00043000", "bid": 8.4, "bid_size": 6.0, "ask": 12.5, "ask_size": 1.0, "iv": 1.0967, "open_interest": 0.0, "volume": 0.0, "delta": 0.6232, "gamma": 0.0124, "vega": 0.1037, "theta": -0.0322, "rho": 0.0637, "theo": 10.933, "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": 11.4499998092651}, {"option": "CLDX270319P00043000", "bid": 12.8, "bid_size": 5.0, "ask": 17.0, "ask_size": 4.0, "iv": 1.1724, "open_interest": 0.0, "volume": 0.0, "delta": -0.3903, "gamma": 0.0127, "vega": 0.1038, "theta": -0.0331, "rho": -0.1119, "theo": 14.596, "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": "CLDX270319C00044000", "bid": 7.9, "bid_size": 3.0, "ask": 12.5, "ask_size": 4.0, "iv": 1.1011, "open_interest": 0.0, "volume": 0.0, "delta": 0.6116, "gamma": 0.0125, "vega": 0.1046, "theta": -0.0324, "rho": 0.0632, "theo": 10.6015, "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": 11.1500000953674}, {"option": "CLDX270319P00044000", "bid": 13.5, "bid_size": 4.0, "ask": 18.0, "ask_size": 4.0, "iv": 1.1872, "open_interest": 0.0, "volume": 0.0, "delta": -0.4023, "gamma": 0.0129, "vega": 0.1046, "theta": -0.0333, "rho": -0.1153, "theo": 15.2502, "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": "CLDX270319C00045000", "bid": 7.6, "bid_size": 7.0, "ask": 12.4, "ask_size": 1.0, "iv": 1.1092, "open_interest": 0.0, "volume": 0.0, "delta": 0.6001, "gamma": 0.0126, "vega": 0.1054, "theta": -0.0326, "rho": 0.0626, "theo": 10.2802, "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": 10.9000000953674}, {"option": "CLDX270319P00045000", "bid": 14.1, "bid_size": 1.0, "ask": 18.5, "ask_size": 4.0, "iv": 1.1723, "open_interest": 0.0, "volume": 0.0, "delta": -0.4141, "gamma": 0.0131, "vega": 0.1052, "theta": -0.0335, "rho": -0.1178, "theo": 15.9156, "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": 15.3999996185303}, {"option": "CLDX270319C00046000", "bid": 7.1, "bid_size": 4.0, "ask": 11.8, "ask_size": 1.0, "iv": 1.0835, "open_interest": 0.0, "volume": 0.0, "delta": 0.5888, "gamma": 0.0128, "vega": 0.1061, "theta": -0.0327, "rho": 0.0619, "theo": 9.969, "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": 10.4499998092651}, {"option": "CLDX270319P00046000", "bid": 14.7, "bid_size": 1.0, "ask": 19.0, "ask_size": 4.0, "iv": 1.1567, "open_interest": 0.0, "volume": 0.0, "delta": -0.4259, "gamma": 0.0132, "vega": 0.1058, "theta": -0.0336, "rho": -0.1211, "theo": 16.5917, "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": 16.0}, {"option": "CLDX270319C00047000", "bid": 7.0, "bid_size": 8.0, "ask": 11.5, "ask_size": 4.0, "iv": 1.0899, "open_interest": 0.0, "volume": 0.0, "delta": 0.5775, "gamma": 0.0129, "vega": 0.1067, "theta": -0.0328, "rho": 0.0612, "theo": 9.6674, "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": "CLDX270319P00047000", "bid": 15.0, "bid_size": 10.0, "ask": 19.7, "ask_size": 1.0, "iv": 1.1356, "open_interest": 0.0, "volume": 0.0, "delta": -0.4375, "gamma": 0.0134, "vega": 0.1063, "theta": -0.0337, "rho": -0.1238, "theo": 17.2783, "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": 16.8500003814697}, {"option": "CLDX270319C00048000", "bid": 6.9, "bid_size": 1.0, "ask": 11.5, "ask_size": 4.0, "iv": 1.1093, "open_interest": 6.0, "volume": 0.0, "delta": 0.5664, "gamma": 0.013, "vega": 0.1072, "theta": -0.0329, "rho": 0.0606, "theo": 9.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-08-26T11:43:25", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "CLDX270319P00048000", "bid": 16.4, "bid_size": 3.0, "ask": 20.5, "ask_size": 4.0, "iv": 1.1703, "open_interest": 0.0, "volume": 0.0, "delta": -0.4491, "gamma": 0.0135, "vega": 0.1068, "theta": -0.0338, "rho": -0.1268, "theo": 17.9739, "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": 17.5500001907349}, {"option": "CLDX270319C00049000", "bid": 6.4, "bid_size": 4.0, "ask": 11.0, "ask_size": 4.0, "iv": 1.0861, "open_interest": 0.0, "volume": 0.0, "delta": 0.5554, "gamma": 0.0131, "vega": 0.1076, "theta": -0.0329, "rho": 0.0599, "theo": 9.092, "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": 9.34999990463257}, {"option": "CLDX270319P00049000", "bid": 16.5, "bid_size": 10.0, "ask": 21.1, "ask_size": 1.0, "iv": 1.1338, "open_interest": 0.0, "volume": 0.0, "delta": -0.4605, "gamma": 0.0136, "vega": 0.1072, "theta": -0.0338, "rho": -0.1303, "theo": 18.6786, "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": 18.3500003814697}, {"option": "CLDX270319C00050000", "bid": 6.1, "bid_size": 8.0, "ask": 10.5, "ask_size": 1.0, "iv": 1.0716, "open_interest": 4.0, "volume": 0.0, "delta": 0.5445, "gamma": 0.0131, "vega": 0.1079, "theta": -0.0329, "rho": 0.0592, "theo": 8.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.44, "last_trade_time": "2026-08-13T11:53:26", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "CLDX270319P00050000", "bid": 17.1, "bid_size": 12.0, "ask": 22.0, "ask_size": 7.0, "iv": 1.1341, "open_interest": 0.0, "volume": 0.0, "delta": -0.4718, "gamma": 0.0137, "vega": 0.1075, "theta": -0.0338, "rho": -0.1339, "theo": 19.3919, "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": 18.8999996185303}, {"option": "CLDX270319C00055000", "bid": 4.6, "bid_size": 2.0, "ask": 9.3, "ask_size": 1.0, "iv": 1.0482, "open_interest": 0.0, "volume": 0.0, "delta": 0.4923, "gamma": 0.0134, "vega": 0.1084, "theta": -0.0327, "rho": 0.0554, "theo": 7.568, "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": 8.09999990463257}, {"option": "CLDX270319P00055000", "bid": 21.0, "bid_size": 8.0, "ask": 25.8, "ask_size": 10.0, "iv": 1.1341, "open_interest": 0.0, "volume": 0.0, "delta": -0.5264, "gamma": 0.014, "vega": 0.1072, "theta": -0.0336, "rho": -0.1453, "theo": 23.0915, "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": 22.75}, {"option": "CLDX270319C00060000", "bid": 3.9, "bid_size": 1.0, "ask": 8.5, "ask_size": 8.0, "iv": 1.0648, "open_interest": 0.0, "volume": 0.0, "delta": 0.4438, "gamma": 0.0134, "vega": 0.1072, "theta": -0.032, "rho": 0.0515, "theo": 6.5017, "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": "CLDX270319P00060000", "bid": 25.0, "bid_size": 8.0, "ask": 29.8, "ask_size": 7.0, "iv": 1.1328, "open_interest": 0.0, "volume": 0.0, "delta": -0.5775, "gamma": 0.0142, "vega": 0.1051, "theta": -0.033, "rho": -0.1567, "theo": 26.9816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "CLDX270319C00065000", "bid": 3.1, "bid_size": 2.0, "ask": 7.9, "ask_size": 7.0, "iv": 1.0734, "open_interest": 0.0, "volume": 0.0, "delta": 0.3992, "gamma": 0.0132, "vega": 0.1047, "theta": -0.0309, "rho": 0.0475, "theo": 5.5925, "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": 6.14999997615814}, {"option": "CLDX270319P00065000", "bid": 29.2, "bid_size": 2.0, "ask": 33.8, "ask_size": 1.0, "iv": 1.1272, "open_interest": 0.0, "volume": 0.0, "delta": -0.625, "gamma": 0.0141, "vega": 0.1019, "theta": -0.032, "rho": -0.1665, "theo": 31.04, "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": 30.75}, {"option": "CLDX270521C00030000", "bid": 14.4, "bid_size": 1.0, "ask": 18.5, "ask_size": 6.0, "iv": 1.0422, "open_interest": 0.0, "volume": 0.0, "delta": 0.7836, "gamma": 0.009, "vega": 0.0943, "theta": -0.0196, "rho": 0.0884, "theo": 16.6798, "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": 17.3499999046326}, {"option": "CLDX270521P00030000", "bid": 5.0, "bid_size": 9.0, "ask": 9.8, "ask_size": 6.0, "iv": 1.0752, "open_interest": 0.0, "volume": 0.0, "delta": -0.2281, "gamma": 0.0092, "vega": 0.0949, "theta": -0.0207, "rho": -0.0882, "theo": 7.3176, "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": "CLDX270521C00031000", "bid": 13.9, "bid_size": 1.0, "ask": 18.5, "ask_size": 4.0, "iv": 1.0617, "open_interest": 0.0, "volume": 0.0, "delta": 0.772, "gamma": 0.0093, "vega": 0.097, "theta": -0.0201, "rho": 0.0887, "theo": 16.1992, "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": 16.8499999046326}, {"option": "CLDX270521P00031000", "bid": 5.5, "bid_size": 9.0, "ask": 10.3, "ask_size": 1.0, "iv": 1.0705, "open_interest": 0.0, "volume": 0.0, "delta": -0.24, "gamma": 0.0095, "vega": 0.0976, "theta": -0.0212, "rho": -0.0925, "theo": 7.8127, "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": 7.49999976158142}, {"option": "CLDX270521C00032000", "bid": 13.4, "bid_size": 4.0, "ask": 18.0, "ask_size": 4.0, "iv": 1.0536, "open_interest": 0.0, "volume": 0.0, "delta": 0.7604, "gamma": 0.0095, "vega": 0.0995, "theta": -0.0206, "rho": 0.0889, "theo": 15.7322, "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": 16.25}, {"option": "CLDX270521P00032000", "bid": 6.0, "bid_size": 9.0, "ask": 10.8, "ask_size": 1.0, "iv": 1.0646, "open_interest": 0.0, "volume": 0.0, "delta": -0.2519, "gamma": 0.0098, "vega": 0.1001, "theta": -0.0217, "rho": -0.0972, "theo": 8.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "CLDX270521C00033000", "bid": 12.9, "bid_size": 1.0, "ask": 17.0, "ask_size": 2.0, "iv": 1.0202, "open_interest": 0.0, "volume": 0.0, "delta": 0.7488, "gamma": 0.0098, "vega": 0.102, "theta": -0.021, "rho": 0.0889, "theo": 15.2786, "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": 15.8499999046326}, {"option": "CLDX270521P00033000", "bid": 6.5, "bid_size": 8.0, "ask": 11.3, "ask_size": 1.0, "iv": 1.0577, "open_interest": 0.0, "volume": 0.0, "delta": -0.2639, "gamma": 0.0101, "vega": 0.1026, "theta": -0.0221, "rho": -0.1016, "theo": 8.845, "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": 8.49999976158142}, {"option": "CLDX270521C00034000", "bid": 12.4, "bid_size": 3.0, "ask": 16.5, "ask_size": 1.0, "iv": 1.0108, "open_interest": 0.0, "volume": 0.0, "delta": 0.7371, "gamma": 0.0101, "vega": 0.1043, "theta": -0.0215, "rho": 0.0888, "theo": 14.8381, "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": "CLDX270521P00034000", "bid": 7.0, "bid_size": 10.0, "ask": 11.8, "ask_size": 1.0, "iv": 1.0497, "open_interest": 0.0, "volume": 0.0, "delta": -0.2759, "gamma": 0.0104, "vega": 0.1049, "theta": -0.0225, "rho": -0.1065, "theo": 9.3817, "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": 9.19999980926514}, {"option": "CLDX270521C00035000", "bid": 11.9, "bid_size": 1.0, "ask": 16.5, "ask_size": 4.0, "iv": 1.024, "open_interest": 0.0, "volume": 0.0, "delta": 0.7255, "gamma": 0.0103, "vega": 0.1065, "theta": -0.0219, "rho": 0.0887, "theo": 14.4108, "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": 15.0}, {"option": "CLDX270521P00035000", "bid": 7.5, "bid_size": 10.0, "ask": 12.3, "ask_size": 1.0, "iv": 1.0408, "open_interest": 0.0, "volume": 0.0, "delta": -0.288, "gamma": 0.0107, "vega": 0.107, "theta": -0.0229, "rho": -0.1109, "theo": 9.9321, "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": 9.65000009536743}, {"option": "CLDX270521C00036000", "bid": 11.4, "bid_size": 1.0, "ask": 16.0, "ask_size": 4.0, "iv": 1.0126, "open_interest": 0.0, "volume": 0.0, "delta": 0.7139, "gamma": 0.0106, "vega": 0.1085, "theta": -0.0223, "rho": 0.0884, "theo": 13.996, "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}, {"option": "CLDX270521P00036000", "bid": 8.3, "bid_size": 3.0, "ask": 12.8, "ask_size": 1.0, "iv": 1.0448, "open_interest": 0.0, "volume": 0.0, "delta": -0.3, "gamma": 0.0109, "vega": 0.109, "theta": -0.0233, "rho": -0.1152, "theo": 10.4952, "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": 10.3499999046326}, {"option": "CLDX270521C00037000", "bid": 11.1, "bid_size": 1.0, "ask": 15.5, "ask_size": 4.0, "iv": 1.0095, "open_interest": 0.0, "volume": 0.0, "delta": 0.7023, "gamma": 0.0108, "vega": 0.1104, "theta": -0.0226, "rho": 0.0882, "theo": 13.5933, "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": 14.25}, {"option": "CLDX270521P00037000", "bid": 9.0, "bid_size": 6.0, "ask": 13.4, "ask_size": 1.0, "iv": 1.0476, "open_interest": 0.0, "volume": 0.0, "delta": -0.312, "gamma": 0.0112, "vega": 0.1109, "theta": -0.0236, "rho": -0.1196, "theo": 11.0713, "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": "CLDX270521C00038000", "bid": 10.6, "bid_size": 10.0, "ask": 15.4, "ask_size": 1.0, "iv": 1.0143, "open_interest": 0.0, "volume": 0.0, "delta": 0.6907, "gamma": 0.011, "vega": 0.1122, "theta": -0.0229, "rho": 0.0879, "theo": 13.2024, "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": 13.8000001907349}, {"option": "CLDX270521P00038000", "bid": 9.5, "bid_size": 10.0, "ask": 14.1, "ask_size": 1.0, "iv": 1.0448, "open_interest": 0.0, "volume": 0.0, "delta": -0.324, "gamma": 0.0114, "vega": 0.1126, "theta": -0.0239, "rho": -0.1242, "theo": 11.6592, "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": "CLDX270521C00039000", "bid": 10.3, "bid_size": 1.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.9918, "open_interest": 0.0, "volume": 0.0, "delta": 0.6792, "gamma": 0.0112, "vega": 0.1139, "theta": -0.0232, "rho": 0.0874, "theo": 12.823, "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": 13.25}, {"option": "CLDX270521P00039000", "bid": 10.0, "bid_size": 8.0, "ask": 14.8, "ask_size": 1.0, "iv": 1.0411, "open_interest": 0.0, "volume": 0.0, "delta": -0.336, "gamma": 0.0117, "vega": 0.1143, "theta": -0.0242, "rho": -0.1288, "theo": 12.259, "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": 11.9000000953674}, {"option": "CLDX270521C00040000", "bid": 9.9, "bid_size": 1.0, "ask": 14.5, "ask_size": 4.0, "iv": 1.0033, "open_interest": 0.0, "volume": 0.0, "delta": 0.6678, "gamma": 0.0114, "vega": 0.1154, "theta": -0.0235, "rho": 0.0869, "theo": 12.4551, "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": 12.8000001907349}, {"option": "CLDX270521P00040000", "bid": 10.5, "bid_size": 9.0, "ask": 15.3, "ask_size": 1.0, "iv": 1.0279, "open_interest": 0.0, "volume": 0.0, "delta": -0.3478, "gamma": 0.0119, "vega": 0.1158, "theta": -0.0244, "rho": -0.1334, "theo": 12.8709, "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": 12.4000000953674}, {"option": "CLDX270521C00041000", "bid": 9.4, "bid_size": 1.0, "ask": 14.0, "ask_size": 4.0, "iv": 0.9882, "open_interest": 0.0, "volume": 0.0, "delta": 0.6564, "gamma": 0.0116, "vega": 0.1169, "theta": -0.0237, "rho": 0.0863, "theo": 12.0982, "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": 12.7000002861023}, {"option": "CLDX270521P00041000", "bid": 11.5, "bid_size": 3.0, "ask": 15.8, "ask_size": 1.0, "iv": 1.0354, "open_interest": 0.0, "volume": 0.0, "delta": -0.3597, "gamma": 0.0121, "vega": 0.1171, "theta": -0.0247, "rho": -0.1374, "theo": 13.4944, "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": 13.1500000953674}, {"option": "CLDX270521C00042000", "bid": 9.0, "bid_size": 10.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.9893, "open_interest": 0.0, "volume": 0.0, "delta": 0.6451, "gamma": 0.0118, "vega": 0.1182, "theta": -0.024, "rho": 0.0858, "theo": 11.752, "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": "CLDX270521P00042000", "bid": 12.0, "bid_size": 10.0, "ask": 16.6, "ask_size": 1.0, "iv": 1.0334, "open_interest": 0.0, "volume": 0.0, "delta": -0.3714, "gamma": 0.0123, "vega": 0.1183, "theta": -0.0249, "rho": -0.1413, "theo": 14.129, "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": "CLDX270521C00043000", "bid": 8.8, "bid_size": 1.0, "ask": 13.5, "ask_size": 4.0, "iv": 0.9937, "open_interest": 0.0, "volume": 0.0, "delta": 0.634, "gamma": 0.0119, "vega": 0.1194, "theta": -0.0242, "rho": 0.0852, "theo": 11.4161, "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": "CLDX270521P00043000", "bid": 12.8, "bid_size": 5.0, "ask": 17.5, "ask_size": 4.0, "iv": 1.0474, "open_interest": 0.0, "volume": 0.0, "delta": -0.3831, "gamma": 0.0124, "vega": 0.1194, "theta": -0.025, "rho": -0.1454, "theo": 14.7747, "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": 14.4000005722046}, {"option": "CLDX270521C00044000", "bid": 8.5, "bid_size": 1.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.9848, "open_interest": 0.0, "volume": 0.0, "delta": 0.6228, "gamma": 0.012, "vega": 0.1204, "theta": -0.0243, "rho": 0.0845, "theo": 11.0902, "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": 11.5500001907349}, {"option": "CLDX270521P00044000", "bid": 13.3, "bid_size": 2.0, "ask": 17.8, "ask_size": 1.0, "iv": 1.0229, "open_interest": 0.0, "volume": 0.0, "delta": -0.3948, "gamma": 0.0126, "vega": 0.1204, "theta": -0.0252, "rho": -0.1495, "theo": 15.4304, "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": 14.9499998092651}, {"option": "CLDX270521C00045000", "bid": 8.3, "bid_size": 6.0, "ask": 12.9, "ask_size": 1.0, "iv": 0.9958, "open_interest": 0.0, "volume": 0.0, "delta": 0.6118, "gamma": 0.0122, "vega": 0.1214, "theta": -0.0245, "rho": 0.0838, "theo": 10.7739, "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": 11.25}, {"option": "CLDX270521P00045000", "bid": 14.0, "bid_size": 10.0, "ask": 18.4, "ask_size": 1.0, "iv": 1.0187, "open_interest": 0.0, "volume": 0.0, "delta": -0.4063, "gamma": 0.0128, "vega": 0.1213, "theta": -0.0253, "rho": -0.1538, "theo": 16.0962, "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": "CLDX270521C00046000", "bid": 7.8, "bid_size": 6.0, "ask": 12.5, "ask_size": 4.0, "iv": 0.9815, "open_interest": 0.0, "volume": 0.0, "delta": 0.601, "gamma": 0.0123, "vega": 0.1223, "theta": -0.0246, "rho": 0.083, "theo": 10.4673, "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": "CLDX270521P00046000", "bid": 14.5, "bid_size": 10.0, "ask": 19.3, "ask_size": 1.0, "iv": 1.0179, "open_interest": 0.0, "volume": 0.0, "delta": -0.4177, "gamma": 0.0129, "vega": 0.122, "theta": -0.0255, "rho": -0.1581, "theo": 16.7722, "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": 16.3999996185303}, {"option": "CLDX270521C00047000", "bid": 7.6, "bid_size": 15.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.9748, "open_interest": 0.0, "volume": 0.0, "delta": 0.5902, "gamma": 0.0124, "vega": 0.123, "theta": -0.0247, "rho": 0.0822, "theo": 10.17, "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": 0.0}, {"option": "CLDX270521P00047000", "bid": 15.5, "bid_size": 21.0, "ask": 20.0, "ask_size": 5.0, "iv": 1.0286, "open_interest": 0.0, "volume": 0.0, "delta": -0.429, "gamma": 0.0131, "vega": 0.1226, "theta": -0.0256, "rho": -0.1616, "theo": 17.4583, "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": 0.0}, {"option": "CLDX271217C00015000", "bid": 24.0, "bid_size": 7.0, "ask": 28.5, "ask_size": 8.0, "iv": 0.9678, "open_interest": 1.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0033, "vega": 0.0591, "theta": -0.0033, "rho": 0.1113, "theo": 26.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.84, "last_trade_time": "2026-08-31T11:30:17", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "CLDX271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.0108, "open_interest": 0.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0034, "vega": 0.0597, "theta": -0.0062, "rho": -0.0556, "theo": 2.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CLDX271217C00018000", "bid": 22.0, "bid_size": 9.0, "ask": 26.5, "ask_size": 5.0, "iv": 0.9316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0042, "vega": 0.0735, "theta": -0.0048, "rho": 0.1241, "theo": 24.383, "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": 25.5}, {"option": "CLDX271217P00018000", "bid": 1.0, "bid_size": 8.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.9882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0044, "vega": 0.0744, "theta": -0.0076, "rho": -0.0744, "theo": 3.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CLDX271217C00020000", "bid": 20.5, "bid_size": 9.0, "ask": 25.5, "ask_size": 9.0, "iv": 0.9129, "open_interest": 0.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0048, "vega": 0.0829, "theta": -0.0058, "rho": 0.131, "theo": 23.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.68, "last_trade_time": "2026-07-15T09:59:39", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "CLDX271217P00020000", "bid": 1.5, "bid_size": 8.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.946, "open_interest": 0.0, "volume": 0.0, "delta": -0.117, "gamma": 0.005, "vega": 0.0841, "theta": -0.0084, "rho": -0.0878, "theo": 3.8982, "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": 4.0}, {"option": "CLDX271217C00023000", "bid": 19.0, "bid_size": 6.0, "ask": 23.5, "ask_size": 1.0, "iv": 0.8908, "open_interest": 1.0, "volume": 0.0, "delta": 0.8559, "gamma": 0.0057, "vega": 0.0962, "theta": -0.0072, "rho": 0.1392, "theo": 21.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.82, "last_trade_time": "2026-08-06T10:29:40", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "CLDX271217P00023000", "bid": 2.5, "bid_size": 10.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.9096, "open_interest": 10.0, "volume": 0.0, "delta": -0.1457, "gamma": 0.006, "vega": 0.0977, "theta": -0.0095, "rho": -0.109, "theo": 5.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.26, "last_trade_time": "2026-07-21T10:18:01", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CLDX271217C00025000", "bid": 18.0, "bid_size": 9.0, "ask": 22.5, "ask_size": 7.0, "iv": 0.8872, "open_interest": 0.0, "volume": 0.0, "delta": 0.8367, "gamma": 0.0063, "vega": 0.1046, "theta": -0.008, "rho": 0.1433, "theo": 20.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "CLDX271217P00025000", "bid": 3.5, "bid_size": 8.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.9138, "open_interest": 0.0, "volume": 0.0, "delta": -0.1657, "gamma": 0.0066, "vega": 0.1062, "theta": -0.0102, "rho": -0.1238, "theo": 5.8836, "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": "CLDX271217C00028000", "bid": 16.5, "bid_size": 9.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.8731, "open_interest": 0.0, "volume": 0.0, "delta": 0.8074, "gamma": 0.0071, "vega": 0.1162, "theta": -0.0092, "rho": 0.1479, "theo": 18.9275, "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": 19.75}, {"option": "CLDX271217P00028000", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.9094, "open_interest": 0.0, "volume": 0.0, "delta": -0.1965, "gamma": 0.0075, "vega": 0.118, "theta": -0.0111, "rho": -0.146, "theo": 7.2513, "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": 7.0}, {"option": "CLDX271217C00030000", "bid": 15.5, "bid_size": 8.0, "ask": 20.0, "ask_size": 5.0, "iv": 0.8596, "open_interest": 50.0, "volume": 0.0, "delta": 0.7875, "gamma": 0.0076, "vega": 0.1234, "theta": -0.0099, "rho": 0.1499, "theo": 18.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-05-12T11:05:35", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "CLDX271217P00030000", "bid": 6.0, "bid_size": 8.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.9012, "open_interest": 0.0, "volume": 0.0, "delta": -0.2175, "gamma": 0.0081, "vega": 0.1252, "theta": -0.0117, "rho": -0.1611, "theo": 8.2336, "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": 8.0}, {"option": "CLDX271217C00032000", "bid": 14.5, "bid_size": 8.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.8435, "open_interest": 0.0, "volume": 0.0, "delta": 0.7676, "gamma": 0.0081, "vega": 0.1298, "theta": -0.0105, "rho": 0.1514, "theo": 17.127, "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": 18.0}, {"option": "CLDX271217P00032000", "bid": 7.0, "bid_size": 8.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.8901, "open_interest": 0.0, "volume": 0.0, "delta": -0.2386, "gamma": 0.0086, "vega": 0.1317, "theta": -0.0122, "rho": -0.1763, "theo": 9.2671, "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": 9.0}, {"option": "CLDX271217C00035000", "bid": 13.0, "bid_size": 6.0, "ask": 18.0, "ask_size": 4.0, "iv": 0.8337, "open_interest": 3.0, "volume": 0.0, "delta": 0.7377, "gamma": 0.0088, "vega": 0.1386, "theta": -0.0113, "rho": 0.1523, "theo": 15.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.59, "last_trade_time": "2026-07-23T15:42:57", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "CLDX271217P00035000", "bid": 8.5, "bid_size": 8.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.8687, "open_interest": 62.0, "volume": 0.0, "delta": -0.2704, "gamma": 0.0094, "vega": 0.1404, "theta": -0.0128, "rho": -0.1979, "theo": 10.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-07-30T09:45:33", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "CLDX271217C00037000", "bid": 12.5, "bid_size": 8.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.8296, "open_interest": 1.0, "volume": 0.0, "delta": 0.7179, "gamma": 0.0091, "vega": 0.1437, "theta": -0.0118, "rho": 0.1523, "theo": 15.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-07-29T15:35:57", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "CLDX271217P00037000", "bid": 9.5, "bid_size": 7.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.852, "open_interest": 0.0, "volume": 0.0, "delta": -0.2916, "gamma": 0.0098, "vega": 0.1455, "theta": -0.0132, "rho": -0.2132, "theo": 12.0679, "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": 12.0}, {"option": "CLDX271217C00040000", "bid": 11.5, "bid_size": 9.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.8273, "open_interest": 113.0, "volume": 0.0, "delta": 0.6886, "gamma": 0.0096, "vega": 0.1504, "theta": -0.0125, "rho": 0.1516, "theo": 14.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-07-29T15:31:30", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "CLDX271217P00040000", "bid": 12.1, "bid_size": 2.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.7976, "open_interest": 523.0, "volume": 6.0, "delta": -0.3233, "gamma": 0.0105, "vega": 0.1519, "theta": -0.0136, "rho": -0.2333, "theo": 13.8836, "change": 0.5, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-09-18T14:29:16", "percent_change": 3.7037, "prev_day_close": 13.5}, {"option": "CLDX271217C00042000", "bid": 10.5, "bid_size": 8.0, "ask": 15.5, "ask_size": 4.0, "iv": 0.8179, "open_interest": 1.0, "volume": 0.0, "delta": 0.6692, "gamma": 0.01, "vega": 0.1542, "theta": -0.0128, "rho": 0.1505, "theo": 13.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.94, "last_trade_time": "2026-06-30T15:08:49", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "CLDX271217P00042000", "bid": 13.0, "bid_size": 4.0, "ask": 18.0, "ask_size": 4.0, "iv": 0.8668, "open_interest": 0.0, "volume": 0.0, "delta": -0.3442, "gamma": 0.0108, "vega": 0.1554, "theta": -0.0139, "rho": -0.2465, "theo": 15.1477, "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": 15.0}, {"option": "CLDX271217C00045000", "bid": 9.5, "bid_size": 8.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.8078, "open_interest": 5.0, "volume": 0.0, "delta": 0.641, "gamma": 0.0103, "vega": 0.1591, "theta": -0.0133, "rho": 0.1486, "theo": 12.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-09-03T15:27:03", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "CLDX271217P00045000", "bid": 15.0, "bid_size": 4.0, "ask": 20.0, "ask_size": 4.0, "iv": 0.862, "open_interest": 10.0, "volume": 0.0, "delta": -0.3751, "gamma": 0.0114, "vega": 0.1599, "theta": -0.0142, "rho": -0.2675, "theo": 17.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-09-02T15:54:44", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "CLDX271217C00047000", "bid": 9.0, "bid_size": 5.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.8091, "open_interest": 4.0, "volume": 0.0, "delta": 0.6226, "gamma": 0.0106, "vega": 0.1617, "theta": -0.0135, "rho": 0.147, "theo": 11.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-09-03T15:36:53", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "CLDX271217P00047000", "bid": 16.0, "bid_size": 4.0, "ask": 21.0, "ask_size": 4.0, "iv": 0.8358, "open_interest": 18.0, "volume": 0.0, "delta": -0.3953, "gamma": 0.0117, "vega": 0.1621, "theta": -0.0143, "rho": -0.2779, "theo": 18.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-09-01T12:31:52", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "CLDX271217C00050000", "bid": 8.0, "bid_size": 8.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.7927, "open_interest": 7.0, "volume": 0.0, "delta": 0.5957, "gamma": 0.0108, "vega": 0.1649, "theta": -0.0138, "rho": 0.144, "theo": 11.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.74, "last_trade_time": "2026-06-30T15:08:49", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "CLDX271217P00050000", "bid": 18.5, "bid_size": 4.0, "ask": 23.5, "ask_size": 4.0, "iv": 0.8548, "open_interest": 6.0, "volume": 0.0, "delta": -0.4252, "gamma": 0.0121, "vega": 0.1645, "theta": -0.0144, "rho": -0.2959, "theo": 20.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-08-20T15:56:59", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "CLDX271217C00055000", "bid": 7.0, "bid_size": 4.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.798, "open_interest": 4.0, "volume": 0.0, "delta": 0.5529, "gamma": 0.0112, "vega": 0.1683, "theta": -0.0141, "rho": 0.1387, "theo": 9.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-20T11:27:49", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CLDX271217P00055000", "bid": 22.0, "bid_size": 4.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.8378, "open_interest": 5.0, "volume": 0.0, "delta": -0.4733, "gamma": 0.0127, "vega": 0.1664, "theta": -0.0145, "rho": -0.32, "theo": 24.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.1, "last_trade_time": "2026-08-19T12:28:51", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "CLDX271217C00060000", "bid": 6.0, "bid_size": 4.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.7949, "open_interest": 0.0, "volume": 0.0, "delta": 0.5129, "gamma": 0.0113, "vega": 0.1697, "theta": -0.0142, "rho": 0.1325, "theo": 8.8438, "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": 9.04999995231628}, {"option": "CLDX271217P00060000", "bid": 26.0, "bid_size": 4.0, "ask": 31.0, "ask_size": 8.0, "iv": 0.8418, "open_interest": 3.0, "volume": 0.0, "delta": -0.5192, "gamma": 0.0131, "vega": 0.1659, "theta": -0.0143, "rho": -0.3419, "theo": 28.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.5, "last_trade_time": "2026-08-17T12:20:52", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "CLDX271217C00065000", "bid": 5.0, "bid_size": 4.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.7848, "open_interest": 0.0, "volume": 0.0, "delta": 0.4756, "gamma": 0.0114, "vega": 0.1695, "theta": -0.0142, "rho": 0.1262, "theo": 7.9248, "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": 8.04999995231628}, {"option": "CLDX271217P00065000", "bid": 30.5, "bid_size": 1.0, "ask": 35.0, "ask_size": 7.0, "iv": 0.8534, "open_interest": 2.0, "volume": 0.0, "delta": -0.5626, "gamma": 0.0135, "vega": 0.1626, "theta": -0.0141, "rho": -0.3562, "theo": 32.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-08-17T12:20:52", "percent_change": 0.0, "prev_day_close": 32.0}], "symbol": "CLDX", "security_type": "stock", "exchange_id": 2, "current_price": 38.24, "price_change": -0.74, "price_change_percent": -1.9351, "bid": 37.5, "ask": 41.81, "bid_size": 100, "ask_size": 200, "open": 38.87, "high": 38.87, "low": 37.535, "close": 38.24, "prev_day_close": 38.24, "volume": 2081882, "iv30": 206.954, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "CLDX"}